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, 2018 62.65 62.83 61.85 61.92 2,465,067 -0.77(-1.23%)
May 30, 2018 62.24 63.06 61.99 62.69 1,731,382 +0.84(+1.36%)
May 29, 2018 62.63 62.67 61.30 61.85 3,559,198 -1.30(-2.06%)
May 25, 2018 63.15 63.15 63.15 0 -0.97(-1.51%)
May 24, 2018 64.62 65.00 64.07 64.12 1,525,894 -0.41(-0.64%)
May 23, 2018 64.21 65.00 64.21 64.53 3,222,445 -0.31(-0.48%)
May 22, 2018 65.62 65.89 64.68 64.84 3,415,567 -0.71(-1.08%)
May 21, 2018 64.75 65.99 64.68 65.55 4,527,295 +1.23(+1.91%)
May 18, 2018 63.63 64.60 63.51 64.32 4,163,534 +0.73(+1.15%)
May 17, 2018 61.98 63.91 61.76 63.59 5,211,171 +1.65(+2.66%)
May 16, 2018 62.51 62.99 61.65 61.94 5,872,508 -0.56(-0.90%)
May 15, 2018 61.84 64.10 60.70 62.50 14,450,823 -6.71(-9.70%)
May 14, 2018 69.73 70.45 69.00 69.21 3,317,795 -0.24(-0.35%)
May 11, 2018 69.19 69.60 68.91 69.45 1,524,184 +0.59(+0.86%)
May 10, 2018 68.12 68.88 68.12 68.86 1,844,868 +0.73(+1.07%)
May 09, 2018 67.38 68.41 67.15 68.13 2,108,506 +0.76(+1.13%)
May 08, 2018 67.08 67.43 66.84 67.37 1,689,988 -0.02(-0.03%)
May 07, 2018 67.16 67.98 67.07 67.39 1,468,735 +0.39(+0.58%)
May 04, 2018 66.03 67.25 65.54 67.00 1,331,017 +0.66(+0.99%)
May 03, 2018 65.77 66.46 64.86 66.34 2,365,851 +0.43(+0.65%)
May 02, 2018 66.00 66.86 65.78 65.91 2,240,482 -0.33(-0.50%)
May 01, 2018 65.63 66.35 65.49 66.24 3,135,146 +0.50(+0.76%)
Apr 30, 2018 66.49 66.66 65.73 65.74 2,277,705 -0.54(-0.81%)
Apr 27, 2018 66.34 66.56 65.96 66.28 1,189,195 -0.09(-0.14%)
Apr 26, 2018 66.22 66.76 65.89 66.37 1,978,569 +0.57(+0.87%)
Apr 25, 2018 66.69 67.08 64.91 65.80 4,451,605 -0.84(-1.26%)
Apr 24, 2018 66.39 67.90 66.04 66.64 3,701,595 -1.43(-2.10%)
Apr 23, 2018 67.71 68.67 67.53 68.07 2,260,555 +0.52(+0.77%)
Apr 20, 2018 68.04 68.26 67.32 67.55 1,917,243 -0.42(-0.62%)
Apr 19, 2018 69.48 69.59 67.36 67.97 2,435,010 -1.58(-2.27%)
Apr 18, 2018 69.12 70.29 68.65 69.55 2,678,311 +1.11(+1.62%)
Apr 17, 2018 68.60 68.85 68.07 68.44 2,682,621 +0.27(+0.40%)
Apr 16, 2018 67.83 68.37 67.49 68.17 2,887,820 +0.96(+1.43%)
Apr 13, 2018 67.50 67.67 66.88 67.21 2,043,908 +0.01(+0.01%)
Apr 12, 2018 66.56 67.64 66.45 67.20 2,180,892 +1.12(+1.69%)
Apr 11, 2018 65.98 66.60 65.82 66.08 1,391,380 -0.56(-0.84%)
Apr 10, 2018 66.14 66.79 65.90 66.64 2,120,037 +1.45(+2.22%)
Apr 09, 2018 64.92 66.25 64.08 65.19 2,639,750 +1.54(+2.42%)
Apr 06, 2018 65.01 65.56 63.38 63.65 3,578,587 -2.03(-3.09%)
Apr 05, 2018 65.82 66.31 65.50 65.68 2,118,121 +0.23(+0.35%)
Apr 04, 2018 64.15 65.64 63.65 65.45 5,084,054 +0.03(+0.05%)
Apr 03, 2018 64.94 65.88 64.62 65.42 2,286,132 +0.99(+1.54%)
Apr 02, 2018 66.65 66.97 63.73 64.43 3,085,753 -2.47(-3.69%)
Mar 29, 2018 66.90 66.90 66.90 0 +0.50(+0.75%)
Mar 28, 2018 67.22 67.38 65.81 66.40 2,267,763 -0.60(-0.90%)
Mar 27, 2018 68.48 68.63 66.54 67.00 2,104,527 -1.20(-1.76%)
Mar 26, 2018 67.20 68.29 66.65 68.20 2,263,579 +2.14(+3.24%)
Mar 23, 2018 67.58 68.15 65.94 66.06 2,594,081 -1.41(-2.09%)
Mar 22, 2018 68.70 69.20 67.33 67.47 1,689,996 -1.93(-2.78%)
Mar 21, 2018 69.88 70.09 69.36 69.40 1,583,159 -0.45(-0.64%)
Mar 20, 2018 69.77 70.07 69.45 69.85 2,379,124 +0.51(+0.74%)
Mar 19, 2018 69.79 70.31 69.06 69.34 2,639,402 -0.56(-0.80%)
Mar 16, 2018 69.92 70.34 69.05 69.90 3,378,129 -0.28(-0.40%)
Mar 15, 2018 70.09 70.66 69.87 70.18 2,530,377 +0.26(+0.37%)
Mar 14, 2018 71.07 71.16 69.69 69.92 1,866,288 -0.76(-1.08%)
Mar 13, 2018 71.00 71.52 70.42 70.68 1,728,144 -0.03(-0.04%)
Mar 12, 2018 71.20 71.53 70.67 70.71 2,049,403 -0.42(-0.59%)
Mar 09, 2018 70.27 71.50 70.00 71.13 2,061,190 +1.28(+1.83%)
Mar 08, 2018 69.72 70.27 69.19 69.85 2,453,402 +0.15(+0.22%)
Mar 07, 2018 69.86 69.70 3,125,788 +1.59(+2.33%)
Mar 06, 2018 67.78 68.42 67.45 68.11 2,941,580 +0.56(+0.83%)
Mar 05, 2018 67.25 67.85 66.51 67.55 1,890,858 +0.04(+0.06%)
Mar 02, 2018 66.82 67.68 66.65 67.51 2,057,260 +0.13(+0.19%)
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.