Agilent Technologies (NY: A )

172.44 USD +1.00 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 77.96 78.44 75.99 76.66 1,795,163 -2.06(-2.62%)
Apr 29, 2020 76.30 79.38 76.14 78.72 2,409,376 +3.27(+4.33%)
Apr 28, 2020 77.00 77.00 75.34 75.45 1,855,939 -0.80(-1.05%)
Apr 27, 2020 76.35 76.62 75.84 76.25 1,295,830 +0.50(+0.66%)
Apr 24, 2020 75.62 75.91 74.02 75.75 1,654,200 +0.66(+0.88%)
Apr 23, 2020 76.60 77.49 75.05 75.09 2,097,688 -0.08(-0.11%)
Apr 22, 2020 74.75 75.58 73.78 75.17 2,347,360 +1.42(+1.93%)
Apr 21, 2020 75.76 75.80 73.71 73.75 2,848,142 -3.62(-4.68%)
Apr 20, 2020 79.05 79.05 76.98 77.37 1,679,446 -2.18(-2.74%)
Apr 17, 2020 80.09 80.35 78.31 79.55 1,313,400 +0.80(+1.02%)
Apr 16, 2020 78.06 78.92 76.47 78.75 1,968,762 +1.70(+2.21%)
Apr 15, 2020 77.44 78.39 77.00 77.05 2,721,137 -1.78(-2.26%)
Apr 14, 2020 77.30 79.20 77.24 78.83 2,650,262 +2.62(+3.44%)
Apr 13, 2020 77.44 77.99 75.02 76.21 1,533,378 -2.12(-2.71%)
Apr 09, 2020 76.43 78.72 76.23 78.33 2,399,900 +1.64(+2.14%)
Apr 08, 2020 74.17 77.17 72.75 76.69 2,702,975 +2.66(+3.59%)
Apr 07, 2020 76.61 77.56 74.02 74.03 2,458,009 -0.33(-0.44%)
Apr 06, 2020 72.97 74.99 72.25 74.36 2,311,963 +3.94(+5.60%)
Apr 03, 2020 71.71 72.32 69.66 70.42 2,052,600 -1.87(-2.59%)
Apr 02, 2020 68.27 72.45 68.14 72.29 1,840,311 +3.37(+4.89%)
Apr 01, 2020 69.47 70.23 68.15 68.92 2,173,595 -2.70(-3.77%)
Mar 31, 2020 72.34 72.80 70.50 71.62 1,822,122 -1.05(-1.44%)
Mar 30, 2020 71.06 73.18 71.06 72.67 1,486,203 +1.76(+2.48%)
Mar 27, 2020 71.55 73.21 70.28 70.91 1,829,700 -2.81(-3.81%)
Mar 26, 2020 70.00 74.45 69.65 73.72 3,267,458 +4.72(+6.84%)
Mar 25, 2020 67.12 71.79 65.11 69.00 2,628,144 +2.00(+2.99%)
Mar 24, 2020 65.53 68.18 64.60 67.00 2,868,887 +3.63(+5.73%)
Mar 23, 2020 66.80 67.56 62.09 63.37 2,989,765 -3.09(-4.65%)
Mar 20, 2020 65.99 71.00 64.96 66.46 3,258,400 +0.70(+1.06%)
Mar 19, 2020 68.54 68.59 64.17 65.76 3,430,844 -3.11(-4.52%)
Mar 18, 2020 65.19 69.88 65.18 68.87 4,123,865 -1.57(-2.23%)
Mar 17, 2020 66.02 70.53 63.94 70.44 3,341,762 +6.31(+9.84%)
Mar 16, 2020 63.41 66.62 61.13 64.13 4,742,810 -5.07(-7.33%)
Mar 13, 2020 66.53 69.51 63.75 69.20 3,261,100 +5.78(+9.11%)
Mar 12, 2020 64.00 67.14 62.15 63.42 5,054,964 -5.42(-7.87%)
Mar 11, 2020 70.76 71.73 67.57 68.84 4,985,886 -4.07(-5.58%)
Mar 10, 2020 73.05 73.62 69.66 72.91 3,537,258 +2.16(+3.05%)
Mar 09, 2020 72.59 74.19 70.17 70.75 4,598,185 -7.81(-9.94%)
Mar 06, 2020 77.95 78.90 76.50 78.56 2,959,900 -1.90(-2.36%)
Mar 05, 2020 82.14 83.25 79.70 80.46 2,322,637 -3.89(-4.61%)
Mar 04, 2020 81.77 84.43 80.72 84.35 1,905,295 +4.03(+5.02%)
Mar 03, 2020 81.89 85.00 79.28 80.32 3,017,230 -1.65(-2.01%)
Mar 02, 2020 77.31 82.00 77.24 81.97 3,407,549 +4.90(+6.36%)
Feb 28, 2020 74.97 77.07 74.17 77.07 3,755,500 -0.36(-0.46%)
Feb 27, 2020 76.68 80.30 76.37 77.43 2,879,357 -0.68(-0.87%)
Feb 26, 2020 78.66 80.27 78.09 78.11 2,526,026 +0.16(+0.21%)
Feb 25, 2020 80.70 80.88 77.69 77.95 2,767,995 -2.55(-3.17%)
Feb 24, 2020 81.83 82.59 80.02 80.50 2,919,240 -4.57(-5.37%)
Feb 21, 2020 83.90 85.09 83.40 85.07 1,762,500 +0.73(+0.87%)
Feb 20, 2020 84.90 84.99 83.36 84.34 2,543,584 -1.01(-1.18%)
Feb 19, 2020 84.70 85.84 83.45 85.35 4,741,298 +0.56(+0.66%)
Feb 18, 2020 85.66 86.08 84.53 84.79 2,872,477 -1.03(-1.20%)
Feb 14, 2020 85.72 85.86 85.11 85.82 1,965,400 +0.35(+0.41%)
Feb 13, 2020 85.10 85.68 84.66 85.47 1,596,270 +0.04(+0.05%)
Feb 12, 2020 85.40 86.06 85.29 85.43 1,464,200 +0.34(+0.40%)
Feb 11, 2020 85.03 85.67 84.84 85.09 1,543,151 +0.66(+0.78%)
Feb 10, 2020 83.04 84.64 82.93 84.43 2,066,861 +1.26(+1.51%)
Feb 07, 2020 84.61 84.79 82.92 83.17 1,447,600 -1.65(-1.95%)
Feb 06, 2020 85.31 85.39 84.58 84.82 835,477 -0.11(-0.13%)
Feb 05, 2020 84.53 85.50 84.39 84.93 2,345,127 +1.41(+1.69%)
Feb 04, 2020 82.85 83.90 82.78 83.52 1,676,020 +1.37(+1.67%)
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.