Agilent Technologies (NY: A )

152.31 USD +2.01 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 66.24 67.56 66.07 67.05 2,829,300 +0.16(+0.24%)
May 30, 2019 67.59 67.90 66.73 66.89 2,947,887 -0.41(-0.61%)
May 29, 2019 66.59 67.99 66.59 67.30 3,722,106 +0.22(+0.33%)
May 28, 2019 68.43 68.86 66.96 67.08 2,984,703 -1.28(-1.87%)
May 24, 2019 68.14 69.89 68.08 68.36 3,852,800 +0.66(+0.97%)
May 23, 2019 67.18 67.85 66.03 67.70 5,358,533 -0.27(-0.40%)
May 22, 2019 68.17 68.64 67.51 67.97 4,985,412 -0.35(-0.51%)
May 21, 2019 69.37 70.44 68.25 68.32 3,928,214 -0.61(-0.88%)
May 20, 2019 68.66 69.97 68.64 68.93 4,029,685 -0.18(-0.26%)
May 17, 2019 68.44 69.87 68.19 69.11 3,935,700 -0.19(-0.27%)
May 16, 2019 67.60 69.42 67.60 69.30 4,567,668 +1.66(+2.45%)
May 15, 2019 67.36 69.90 66.24 67.64 14,522,133 -8.37(-11.01%)
May 14, 2019 74.43 76.67 74.30 76.01 2,542,583 +2.17(+2.94%)
May 13, 2019 75.75 75.91 73.23 73.84 3,547,282 -3.26(-4.23%)
May 10, 2019 76.64 77.14 74.09 77.10 2,849,700 +0.10(+0.13%)
May 09, 2019 75.67 77.06 74.85 77.00 1,717,541 +0.39(+0.51%)
May 08, 2019 76.78 77.30 76.13 76.61 2,243,580 -0.06(-0.08%)
May 07, 2019 78.59 78.77 76.03 76.67 1,732,161 -2.68(-3.38%)
May 06, 2019 77.62 79.41 77.21 79.35 1,624,324 +0.06(+0.08%)
May 03, 2019 78.58 79.56 78.58 79.29 1,303,100 +1.09(+1.39%)
May 02, 2019 77.41 78.34 77.15 78.20 946,764 +0.73(+0.94%)
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.