Agilent Technologies (NY: A )

123.85 +3.47 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.21 76.31 74.67 76.05 2,926,268 +0.61(+0.81%)
Jan 30, 2019 73.74 75.59 73.48 75.44 1,679,472 +1.88(+2.56%)
Jan 29, 2019 73.70 74.06 73.20 73.56 1,684,467 +0.29(+0.40%)
Jan 28, 2019 72.76 73.28 72.41 73.27 1,729,625 -0.38(-0.52%)
Jan 25, 2019 72.79 73.73 72.56 73.65 2,215,200 +1.47(+2.04%)
Jan 24, 2019 71.46 72.20 71.39 72.18 1,509,599 +0.53(+0.74%)
Jan 23, 2019 71.95 72.85 70.74 71.65 2,050,294 +0.33(+0.46%)
Jan 22, 2019 71.44 71.48 70.47 71.32 1,972,650 -0.61(-0.85%)
Jan 18, 2019 71.29 72.31 70.85 71.93 1,551,600 +1.11(+1.57%)
Jan 17, 2019 69.76 71.24 69.76 70.82 1,225,319 +0.79(+1.13%)
Jan 16, 2019 70.82 71.13 69.97 70.03 1,474,495 -0.57(-0.81%)
Jan 15, 2019 69.95 70.75 69.62 70.60 1,780,530 +0.85(+1.22%)
Jan 14, 2019 69.72 70.29 69.67 69.75 2,182,673 -0.63(-0.90%)
Jan 11, 2019 69.29 70.41 68.94 70.38 1,210,700 +0.48(+0.69%)
Jan 10, 2019 69.05 69.95 68.60 69.90 1,080,882 +0.65(+0.94%)
Jan 09, 2019 68.20 69.66 68.00 69.25 2,442,291 +1.42(+2.09%)
Jan 08, 2019 67.59 68.21 66.70 67.83 1,578,055 +0.98(+1.47%)
Jan 07, 2019 65.64 67.43 65.61 66.85 3,228,928 +1.39(+2.12%)
Jan 04, 2019 64.09 65.95 64.09 65.46 3,123,600 +2.19(+3.46%)
Jan 03, 2019 65.53 65.78 62.00 63.27 5,383,926 -2.42(-3.68%)
Jan 02, 2019 66.50 66.57 65.30 65.69 2,078,511 -1.77(-2.62%)
Dec 31, 2018 66.34 67.48 66.34 67.46 1,572,100 +1.50(+2.27%)
Dec 28, 2018 66.98 67.12 65.71 65.96 1,927,700 -0.52(-0.78%)
Dec 27, 2018 64.50 66.50 64.00 66.48 1,655,033 +0.94(+1.43%)
Dec 26, 2018 62.93 65.58 62.76 65.54 1,701,769 +2.87(+4.58%)
Dec 24, 2018 62.93 63.63 62.22 62.67 1,668,400 -0.62(-0.98%)
Dec 21, 2018 65.22 66.23 63.22 63.29 4,683,100 -1.90(-2.91%)
Dec 20, 2018 66.33 66.46 64.59 65.19 3,546,092 -1.64(-2.45%)
Dec 19, 2018 68.27 69.09 65.81 66.83 2,826,225 -1.16(-1.71%)
Dec 18, 2018 68.45 69.03 67.39 67.99 2,109,047 +0.14(+0.21%)
Dec 17, 2018 69.11 69.63 67.40 67.85 2,241,705 -1.51(-2.18%)
Dec 14, 2018 70.42 70.61 69.13 69.36 1,982,700 -1.78(-2.50%)
Dec 13, 2018 72.14 72.68 70.90 71.14 2,200,598 -0.61(-0.85%)
Dec 12, 2018 72.17 73.04 71.60 71.75 2,842,861 +0.70(+0.99%)
Dec 11, 2018 71.76 72.44 70.70 71.05 2,880,925 +0.46(+0.65%)
Dec 10, 2018 70.43 70.71 68.57 70.59 2,347,157 +0.34(+0.48%)
Dec 07, 2018 71.71 72.09 69.65 70.25 2,184,500 -1.66(-2.31%)
Dec 06, 2018 71.20 71.93 69.90 71.91 3,505,911 -1.00(-1.37%)
Dec 04, 2018 74.70 75.11 72.63 72.91 4,263,800 -1.76(-2.36%)
Dec 03, 2018 73.33 74.79 73.19 74.67 4,225,799 +2.32(+3.21%)
Nov 30, 2018 71.63 72.64 71.34 72.35 2,279,400 +0.78(+1.09%)
Nov 29, 2018 71.23 72.18 71.23 71.57 2,569,649 +0.09(+0.13%)
Nov 28, 2018 69.82 71.48 69.43 71.48 2,598,382 +2.12(+3.06%)
Nov 27, 2018 68.87 69.52 68.70 69.36 2,533,581 +0.11(+0.16%)
Nov 26, 2018 68.94 69.30 68.39 69.25 2,395,614 +1.04(+1.52%)
Nov 23, 2018 67.04 68.61 67.04 68.21 1,374,200 +0.49(+0.72%)
Nov 21, 2018 67.72 67.72 67.72 0 +0.20(+0.30%)
Nov 20, 2018 66.25 68.43 64.93 67.52 8,187,223 +4.91(+7.84%)
Nov 19, 2018 64.67 64.96 62.40 62.61 3,391,080 -2.38(-3.66%)
Nov 16, 2018 64.38 65.60 64.38 64.99 2,963,300 +0.27(+0.42%)
Nov 15, 2018 63.32 64.95 62.54 64.72 3,846,090 +1.25(+1.97%)
Nov 14, 2018 64.64 64.84 63.28 63.47 4,852,556 -0.87(-1.35%)
Nov 13, 2018 64.59 65.47 63.94 64.34 2,216,456 -0.16(-0.25%)
Nov 12, 2018 66.16 66.25 64.45 64.50 2,999,960 -2.77(-4.12%)
Nov 09, 2018 67.60 67.76 66.70 67.27 2,573,500 -0.52(-0.77%)
Nov 08, 2018 67.99 68.36 67.38 67.79 2,444,607 -0.47(-0.69%)
Nov 07, 2018 66.51 68.38 66.28 68.26 2,673,228 +2.28(+3.46%)
Nov 06, 2018 66.04 66.42 65.67 65.98 2,287,255 +0.07(+0.11%)
Nov 05, 2018 66.03 66.39 65.23 65.91 2,178,378 -0.02(-0.03%)
Nov 02, 2018 65.80 66.61 65.44 65.93 2,272,100 +0.71(+1.09%)
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.