Agilent Technologies (NY: A )

146.92 USD +3.33 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.45 60.81 59.45 60.34 2,552,411 -0.03(-0.05%)
May 30, 2017 59.54 60.48 59.41 60.37 2,576,416 +0.86(+1.45%)
May 26, 2017 59.23 59.72 59.04 59.51 1,535,237 +0.21(+0.35%)
May 25, 2017 59.53 59.70 58.92 59.30 2,772,812 +0.07(+0.12%)
May 24, 2017 58.50 59.34 58.07 59.23 4,105,470 +0.57(+0.97%)
May 23, 2017 59.80 59.98 58.00 58.66 7,510,478 +2.58(+4.60%)
May 22, 2017 56.52 56.52 55.85 56.08 4,257,916 -0.05(-0.09%)
May 19, 2017 56.09 56.32 55.86 56.13 1,654,441 +0.28(+0.50%)
May 18, 2017 55.90 56.27 55.60 55.85 1,934,996 +0.08(+0.14%)
May 17, 2017 56.83 56.37 55.67 55.77 1,839,737 -1.06(-1.87%)
May 16, 2017 58.38 58.38 56.45 56.83 1,032,600 +0.13(+0.23%)
May 15, 2017 56.07 56.76 56.01 56.70 1,472,226 +0.54(+0.96%)
May 12, 2017 56.16 56.40 55.96 56.16 1,578,292 -0.07(-0.12%)
May 11, 2017 56.13 56.38 55.80 56.23 1,347,633 -0.04(-0.07%)
May 10, 2017 56.85 56.94 56.08 56.27 1,566,289 -0.60(-1.06%)
May 09, 2017 56.42 56.89 56.29 56.87 1,559,975 +0.55(+0.98%)
May 08, 2017 56.65 56.82 55.93 56.32 2,189,984 -0.32(-0.56%)
May 05, 2017 56.85 56.96 56.59 56.64 1,571,536 -0.06(-0.11%)
May 04, 2017 56.20 56.75 56.16 56.70 2,615,560 +0.54(+0.96%)
May 03, 2017 55.68 56.26 55.61 56.16 1,702,565 +0.23(+0.41%)
May 02, 2017 55.85 55.97 55.51 55.93 1,693,069 +0.13(+0.23%)
May 01, 2017 55.50 55.99 55.36 55.80 1,897,018 +0.75(+1.36%)
Apr 28, 2017 55.31 55.35 54.83 55.05 3,078,163 -0.38(-0.69%)
Apr 27, 2017 54.93 55.51 54.83 55.43 1,529,024 +0.60(+1.09%)
Apr 26, 2017 55.00 55.33 54.80 54.83 1,834,961 +0.02(+0.04%)
Apr 25, 2017 54.75 55.19 54.51 54.81 2,181,857 +0.37(+0.68%)
Apr 24, 2017 53.93 54.53 53.91 54.44 2,257,682 +1.17(+2.20%)
Apr 21, 2017 53.26 53.39 52.84 53.27 2,189,351 +0.14(+0.26%)
Apr 20, 2017 53.33 53.40 52.79 53.13 1,569,985 +0.06(+0.11%)
Apr 19, 2017 53.35 53.42 52.95 53.07 2,096,351 +0.04(+0.08%)
Apr 18, 2017 53.02 53.60 52.68 53.03 1,241,164 -0.43(-0.80%)
Apr 17, 2017 52.63 53.71 52.43 53.46 1,569,436 +1.13(+2.16%)
Apr 13, 2017 52.43 52.74 52.31 52.33 863,990 -0.22(-0.42%)
Apr 12, 2017 52.85 53.03 52.47 52.55 1,258,152 -0.28(-0.53%)
Apr 11, 2017 52.70 52.90 52.37 52.83 1,520,703 +0.11(+0.21%)
Apr 10, 2017 52.90 53.26 52.68 52.72 1,025,248 -0.12(-0.23%)
Apr 07, 2017 53.07 53.07 52.70 52.84 1,243,550 -0.31(-0.58%)
Apr 06, 2017 52.70 53.23 52.26 53.15 1,548,170 +0.44(+0.83%)
Apr 05, 2017 52.72 53.22 52.70 52.71 1,778,251 +0.09(+0.17%)
Apr 04, 2017 53.20 53.24 52.48 52.62 2,017,094 -0.58(-1.09%)
Apr 03, 2017 52.90 53.21 52.73 53.20 1,550,227 +0.33(+0.62%)
Mar 31, 2017 53.07 53.23 52.81 52.87 1,705,625 -0.45(-0.84%)
Mar 30, 2017 53.13 53.42 52.90 53.32 1,627,592 +0.20(+0.38%)
Mar 29, 2017 53.26 53.42 52.78 53.12 1,469,882 -0.32(-0.60%)
Mar 28, 2017 53.29 53.61 53.10 53.44 1,312,588 +0.20(+0.38%)
Mar 27, 2017 52.60 53.34 52.42 53.24 1,446,568 +0.16(+0.30%)
Mar 24, 2017 54.05 54.05 52.84 53.08 2,015,289 -0.10(-0.19%)
Mar 23, 2017 53.04 53.78 52.72 53.18 1,715,389 +0.05(+0.09%)
Mar 22, 2017 52.79 53.47 52.65 53.13 1,257,072 +0.47(+0.89%)
Mar 21, 2017 53.28 53.73 52.48 52.66 1,492,698 -0.49(-0.92%)
Mar 20, 2017 53.31 53.63 53.00 53.15 1,221,409 -0.16(-0.30%)
Mar 17, 2017 53.06 53.53 52.92 53.31 1,936,902 +0.26(+0.49%)
Mar 16, 2017 53.43 54.05 52.83 53.05 2,676,915 -1.05(-1.94%)
Mar 15, 2017 53.31 54.82 53.02 54.10 4,117,983 +1.89(+3.62%)
Mar 14, 2017 52.22 52.26 51.96 52.21 1,203,368 -0.24(-0.46%)
Mar 13, 2017 52.14 52.46 51.99 52.45 1,376,191 +0.30(+0.58%)
Mar 10, 2017 51.69 52.35 51.48 52.15 1,860,508 +0.72(+1.40%)
Mar 09, 2017 51.44 51.58 51.13 51.43 1,259,407 +0.02(+0.04%)
Mar 08, 2017 51.26 51.56 50.95 51.41 1,517,642 +0.20(+0.39%)
Mar 07, 2017 51.06 51.45 50.86 51.21 2,233,561 -0.04(-0.08%)
Mar 06, 2017 51.64 51.82 51.17 51.25 1,884,477 -0.73(-1.40%)
Mar 03, 2017 51.38 52.04 51.15 51.98 1,824,423 +0.60(+1.17%)
Mar 02, 2017 52.04 52.08 51.33 51.38 1,706,500 -0.66(-1.27%)
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.