Agilent Technologies (NY: A )

154.78 USD +1.51 (+0.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.77 102.35 100.65 102.09 2,310,000 +0.07(+0.07%)
Oct 29, 2020 102.27 103.06 100.77 102.02 1,421,852 +0.36(+0.35%)
Oct 28, 2020 104.42 105.37 101.58 101.66 1,180,739 -4.38(-4.13%)
Oct 27, 2020 105.11 106.66 105.11 106.04 1,111,407 +1.41(+1.35%)
Oct 26, 2020 105.39 105.82 103.75 104.63 1,101,954 -1.54(-1.45%)
Oct 23, 2020 107.23 107.38 105.47 106.17 833,900 -0.60(-0.56%)
Oct 22, 2020 105.32 107.09 105.11 106.77 1,064,683 +1.94(+1.85%)
Oct 21, 2020 105.92 106.69 104.12 104.83 893,965 -0.78(-0.74%)
Oct 20, 2020 105.89 106.94 105.56 105.61 770,994 +0.12(+0.11%)
Oct 19, 2020 106.78 107.62 105.24 105.49 635,987 -1.21(-1.13%)
Oct 16, 2020 105.95 107.54 105.71 106.70 1,039,300 +1.38(+1.31%)
Oct 15, 2020 104.10 105.72 103.88 105.32 722,985 +0.26(+0.25%)
Oct 14, 2020 105.49 106.67 104.92 105.06 906,705 -0.36(-0.34%)
Oct 13, 2020 105.44 106.00 104.96 105.42 915,482 -0.01(-0.01%)
Oct 12, 2020 106.45 107.00 105.32 105.43 1,003,703 -0.33(-0.31%)
Oct 09, 2020 104.83 106.10 104.55 105.76 708,900 +1.60(+1.54%)
Oct 08, 2020 104.20 104.39 103.13 104.16 765,334 +0.28(+0.27%)
Oct 07, 2020 102.47 104.75 102.42 103.88 1,322,140 +2.25(+2.21%)
Oct 06, 2020 103.12 103.33 101.48 101.63 1,078,014 -1.49(-1.44%)
Oct 05, 2020 100.99 103.46 100.96 103.12 803,927 +3.11(+3.11%)
Oct 02, 2020 100.21 101.28 99.81 100.01 712,200 -1.21(-1.20%)
Oct 01, 2020 101.77 102.41 100.54 101.22 723,579 +0.28(+0.28%)
Sep 30, 2020 100.54 101.89 100.31 100.94 1,362,186 +0.72(+0.72%)
Sep 29, 2020 99.79 101.33 99.59 100.22 722,378 +0.71(+0.71%)
Sep 28, 2020 98.64 99.73 98.12 99.51 1,336,568 +1.82(+1.86%)
Sep 25, 2020 95.96 98.14 95.77 97.69 1,028,600 +1.35(+1.40%)
Sep 24, 2020 96.57 96.97 95.44 96.34 1,157,571 -0.57(-0.59%)
Sep 23, 2020 98.60 98.91 96.57 96.91 1,148,728 -1.71(-1.73%)
Sep 22, 2020 97.84 98.97 97.49 98.62 845,849 +0.49(+0.50%)
Sep 21, 2020 98.18 98.56 96.50 98.13 927,860 -1.25(-1.26%)
Sep 18, 2020 99.14 100.59 98.46 99.38 2,162,400 -0.22(-0.22%)
Sep 17, 2020 99.25 100.46 98.58 99.60 1,246,412 -0.32(-0.32%)
Sep 16, 2020 101.23 101.53 98.08 99.92 1,365,031 -0.45(-0.45%)
Sep 15, 2020 99.72 101.00 99.72 100.37 1,053,823 +0.95(+0.96%)
Sep 14, 2020 99.73 100.23 98.97 99.42 1,207,651 +0.82(+0.83%)
Sep 11, 2020 98.71 99.62 98.02 98.60 1,368,500 +0.03(+0.03%)
Sep 10, 2020 98.88 100.10 98.24 98.57 1,933,185 +0.64(+0.65%)
Sep 09, 2020 96.10 98.47 95.86 97.93 954,420 +2.79(+2.93%)
Sep 08, 2020 96.11 96.47 94.76 95.14 1,225,579 -1.70(-1.76%)
Sep 04, 2020 100.07 100.11 95.66 96.84 1,753,800 -2.80(-2.81%)
Sep 03, 2020 103.09 103.21 99.04 99.64 1,992,786 -3.78(-3.65%)
Sep 02, 2020 101.00 103.66 100.46 103.42 1,462,461 +2.30(+2.27%)
Sep 01, 2020 100.92 101.29 100.25 101.12 1,159,749 +0.70(+0.70%)
Aug 31, 2020 99.90 101.04 99.75 100.42 1,077,021 +0.52(+0.52%)
Aug 28, 2020 99.00 99.93 98.54 99.90 866,200 +0.88(+0.89%)
Aug 27, 2020 99.19 99.66 97.56 99.02 1,236,929 -0.31(-0.31%)
Aug 26, 2020 98.18 99.73 98.05 99.33 1,072,296 +0.99(+1.01%)
Aug 25, 2020 97.87 98.66 97.56 98.34 1,061,265 +0.74(+0.76%)
Aug 24, 2020 98.78 99.21 97.14 97.60 1,154,546 -0.70(-0.71%)
Aug 21, 2020 97.87 98.32 97.27 98.30 1,269,300 +0.52(+0.53%)
Aug 20, 2020 97.39 98.17 97.11 97.78 1,428,345 -0.18(-0.18%)
Aug 19, 2020 95.23 99.40 94.53 97.96 2,830,773 +0.10(+0.10%)
Aug 18, 2020 97.71 98.71 97.11 97.86 2,005,910 +0.35(+0.36%)
Aug 17, 2020 97.67 98.68 97.09 97.51 1,989,264 +0.14(+0.14%)
Aug 14, 2020 98.45 98.83 96.90 97.37 957,300 -1.40(-1.42%)
Aug 13, 2020 97.55 99.12 97.18 98.77 1,190,775 +1.14(+1.17%)
Aug 12, 2020 96.66 98.28 96.52 97.63 1,318,189 +1.33(+1.38%)
Aug 11, 2020 97.22 97.63 96.20 96.30 1,136,985 -0.84(-0.86%)
Aug 10, 2020 97.84 97.96 96.95 97.14 900,800 -0.64(-0.65%)
Aug 07, 2020 97.07 97.84 96.87 97.78 897,900 +0.33(+0.34%)
Aug 06, 2020 97.72 98.25 95.81 97.45 1,075,474 -0.44(-0.45%)
Aug 05, 2020 98.09 98.83 97.70 97.89 958,344 +0.36(+0.37%)
Aug 04, 2020 98.71 98.99 96.89 97.53 779,236 -1.56(-1.57%)
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.