Agilent Technologies (NY: A )

125.13 +2.73 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 124.03 125.58 122.44 125.13 2,592,639 +2.73(+2.23%)
May 19, 2022 120.31 123.58 119.53 122.40 2,310,072 +1.61(+1.33%)
May 18, 2022 121.19 121.91 120.31 120.79 1,335,996 -2.29(-1.86%)
May 17, 2022 122.70 123.70 121.45 123.08 2,216,184 +2.78(+2.31%)
May 16, 2022 119.63 121.03 118.83 120.30 2,011,633 +0.92(+0.77%)
May 13, 2022 117.38 120.72 117.27 119.38 1,328,411 +3.25(+2.80%)
May 12, 2022 113.61 116.25 112.78 116.13 1,338,023 +2.14(+1.88%)
May 11, 2022 115.70 118.00 113.84 113.99 1,607,013 -2.65(-2.27%)
May 10, 2022 115.44 117.94 113.14 116.64 2,141,753 +3.53(+3.12%)
May 09, 2022 119.13 119.13 112.64 113.11 1,861,904 -7.97(-6.58%)
May 06, 2022 120.88 121.88 118.00 121.08 1,629,034 -1.07(-0.88%)
May 05, 2022 124.62 125.21 120.80 122.15 2,123,643 -4.15(-3.29%)
May 04, 2022 121.69 126.69 121.44 126.30 2,460,351 +3.90(+3.19%)
May 03, 2022 119.72 123.98 119.09 122.40 3,217,837 +2.83(+2.37%)
May 02, 2022 118.38 120.34 116.49 119.57 1,756,159 +0.30(+0.25%)
Apr 29, 2022 120.71 123.89 119.05 119.27 2,275,189 -1.79(-1.48%)
Apr 28, 2022 119.52 121.56 117.93 121.06 3,152,172 +3.38(+2.87%)
Apr 27, 2022 118.20 120.85 117.53 117.68 2,007,479 -0.26(-0.22%)
Apr 26, 2022 121.00 121.28 117.24 117.94 2,931,934 -3.51(-2.89%)
Apr 25, 2022 119.53 121.61 118.23 121.45 2,236,881 +0.13(+0.11%)
Apr 22, 2022 124.77 125.10 121.15 121.32 2,125,909 -3.97(-3.17%)
Apr 21, 2022 130.36 131.03 124.85 125.29 2,177,663 -4.08(-3.15%)
Apr 20, 2022 127.71 130.32 126.84 129.37 2,026,080 +2.84(+2.24%)
Apr 19, 2022 123.71 126.83 123.70 126.53 1,579,969 +2.69(+2.17%)
Apr 18, 2022 126.44 126.75 123.13 123.84 1,597,266 -2.60(-2.06%)
Apr 14, 2022 128.42 128.96 125.57 126.44 3,360,678 -1.85(-1.44%)
Apr 13, 2022 125.26 128.53 124.91 128.29 2,736,111 +2.90(+2.31%)
Apr 12, 2022 131.69 132.19 125.03 125.39 2,657,489 -5.87(-4.47%)
Apr 11, 2022 133.22 133.88 130.46 131.26 2,308,209 -3.61(-2.68%)
Apr 08, 2022 135.71 136.99 134.65 134.87 2,070,939 -1.06(-0.78%)
Apr 07, 2022 132.90 137.08 132.22 135.93 1,956,231 +3.22(+2.43%)
Apr 06, 2022 132.01 133.32 129.86 132.71 2,249,499 -0.55(-0.41%)
Apr 05, 2022 134.09 135.42 132.85 133.26 1,797,170 -1.55(-1.15%)
Apr 04, 2022 133.86 135.40 132.89 134.81 1,388,006 +0.84(+0.63%)
Apr 01, 2022 134.18 134.60 131.86 133.97 1,466,879 +1.64(+1.24%)
Mar 31, 2022 135.17 136.79 132.29 132.33 3,046,440 -3.13(-2.31%)
Mar 30, 2022 137.93 138.22 134.52 135.46 1,439,798 -2.96(-2.14%)
Mar 29, 2022 138.22 139.32 137.21 138.42 1,608,646 +3.00(+2.22%)
Mar 28, 2022 136.25 137.25 134.46 135.42 1,568,085 -0.29(-0.21%)
Mar 25, 2022 137.30 137.66 133.70 135.71 1,403,732 -0.70(-0.51%)
Mar 24, 2022 134.89 136.58 133.59 136.41 1,346,742 +2.23(+1.66%)
Mar 23, 2022 137.85 137.96 133.45 134.18 1,337,321 -5.11(-3.67%)
Mar 22, 2022 138.01 140.20 137.65 139.29 1,981,001 +1.15(+0.83%)
Mar 21, 2022 137.63 139.79 137.01 138.14 1,285,102 -0.98(-0.70%)
Mar 18, 2022 136.21 139.39 136.21 139.12 2,766,601 +2.30(+1.68%)
Mar 17, 2022 134.00 136.85 133.61 136.82 1,168,418 +1.82(+1.35%)
Mar 16, 2022 131.93 135.61 131.30 135.00 1,673,050 +4.72(+3.62%)
Mar 15, 2022 129.22 131.15 128.87 130.28 1,649,205 +2.70(+2.12%)
Mar 14, 2022 131.00 132.26 126.90 127.58 1,737,151 -2.73(-2.10%)
Mar 11, 2022 135.43 136.44 130.16 130.31 1,815,769 -4.02(-2.99%)
Mar 10, 2022 131.40 134.52 131.29 134.33 1,933,127 +1.07(+0.80%)
Mar 09, 2022 132.85 133.94 131.19 133.26 1,805,540 +3.94(+3.05%)
Mar 08, 2022 128.64 132.50 127.54 129.32 2,375,482 -1.02(-0.78%)
Mar 07, 2022 133.55 133.55 128.88 130.34 2,379,611 -3.55(-2.65%)
Mar 04, 2022 135.85 137.12 132.14 133.89 3,848,511 -3.28(-2.39%)
Mar 03, 2022 133.73 138.00 133.44 137.17 3,592,138 +4.01(+3.01%)
Mar 02, 2022 132.68 133.96 131.80 133.16 1,863,110 +1.23(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.