Agilent Technologies (NY: A )

173.94 USD +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 173.92 177.36 172.80 173.94 2,405,702 +0.66(+0.38%)
Sep 16, 2021 173.93 173.93 171.10 173.28 1,141,995 -0.51(-0.29%)
Sep 15, 2021 172.07 175.13 171.39 173.79 1,535,318 +1.37(+0.79%)
Sep 14, 2021 172.55 173.98 171.76 172.42 1,337,608 +0.34(+0.20%)
Sep 13, 2021 177.66 178.00 170.22 172.08 2,274,484 -5.15(-2.91%)
Sep 10, 2021 177.72 179.31 177.17 177.23 1,088,319 +0.00(+0.00%)
Sep 09, 2021 179.07 179.36 177.02 177.23 1,009,806 -1.50(-0.84%)
Sep 08, 2021 177.42 179.18 176.57 178.73 1,176,194 +1.01(+0.57%)
Sep 07, 2021 179.28 179.37 176.79 177.72 1,252,068 -1.56(-0.87%)
Sep 03, 2021 177.67 179.57 177.03 179.28 971,760 +1.26(+0.71%)
Sep 02, 2021 176.45 178.34 175.70 178.02 1,194,001 +2.57(+1.46%)
Sep 01, 2021 175.04 175.74 174.38 175.45 1,428,976 -0.02(-0.01%)
Aug 31, 2021 177.10 177.19 174.83 175.47 1,733,208 -1.26(-0.71%)
Aug 30, 2021 173.86 177.12 173.86 176.73 1,221,479 +2.92(+1.68%)
Aug 27, 2021 174.03 175.10 172.99 173.81 1,185,870 +0.22(+0.13%)
Aug 26, 2021 173.39 174.47 172.10 173.59 1,273,129 +0.29(+0.17%)
Aug 25, 2021 170.07 173.54 170.07 173.30 1,411,926 +2.73(+1.60%)
Aug 24, 2021 170.23 171.21 169.22 170.57 1,238,582 +0.57(+0.34%)
Aug 23, 2021 169.43 170.57 168.13 170.00 2,061,430 +1.87(+1.11%)
Aug 20, 2021 167.83 170.74 167.05 168.13 2,023,469 +0.46(+0.27%)
Aug 19, 2021 161.74 169.08 161.61 167.67 2,179,729 +4.65(+2.85%)
Aug 18, 2021 163.20 165.36 162.09 163.02 2,860,782 +2.11(+1.31%)
Aug 17, 2021 161.73 161.84 159.29 160.91 2,612,388 -1.16(-0.72%)
Aug 16, 2021 159.39 162.52 158.50 162.07 2,154,406 +2.84(+1.78%)
Aug 13, 2021 158.40 159.27 157.39 159.23 1,733,181 +1.08(+0.68%)
Aug 12, 2021 156.51 158.52 156.12 158.15 1,376,083 +1.63(+1.04%)
Aug 11, 2021 156.69 156.99 155.85 156.52 1,402,561 +0.00(+0.00%)
Aug 10, 2021 156.92 157.60 155.90 156.52 1,575,880 -0.02(-0.01%)
Aug 09, 2021 156.08 156.80 155.01 156.54 982,803 +0.84(+0.54%)
Aug 06, 2021 154.76 155.89 154.48 155.70 1,209,255 +0.66(+0.43%)
Aug 05, 2021 154.46 155.16 153.34 155.04 1,667,633 +0.77(+0.50%)
Aug 04, 2021 153.96 154.71 153.49 154.27 1,786,735 +0.41(+0.27%)
Aug 03, 2021 153.71 153.97 152.76 153.86 1,859,655 +0.79(+0.52%)
Aug 02, 2021 154.05 154.30 152.52 153.07 1,438,321 -0.16(-0.10%)
Jul 30, 2021 152.52 153.60 152.02 153.23 2,310,071 +0.56(+0.37%)
Jul 29, 2021 151.99 153.46 151.42 152.67 1,527,272 +1.21(+0.80%)
Jul 28, 2021 150.00 151.97 149.50 151.46 2,179,726 +1.51(+1.01%)
Jul 27, 2021 149.29 150.00 148.86 149.95 2,085,729 -0.30(-0.20%)
Jul 26, 2021 151.73 152.17 149.77 150.25 1,767,670 -2.06(-1.35%)
Jul 23, 2021 150.59 152.41 150.43 152.31 2,132,038 +2.01(+1.34%)
Jul 22, 2021 149.71 150.50 148.67 150.30 1,972,884 +1.35(+0.91%)
Jul 21, 2021 149.49 149.91 147.60 148.95 2,255,711 -0.35(-0.23%)
Jul 20, 2021 148.45 151.25 147.83 149.30 2,245,989 +1.72(+1.17%)
Jul 19, 2021 147.74 147.97 146.95 147.58 1,835,098 -1.35(-0.91%)
Jul 16, 2021 149.33 149.82 148.27 148.93 2,169,757 -0.03(-0.02%)
Jul 15, 2021 148.34 149.31 147.84 148.96 1,733,572 +0.33(+0.22%)
Jul 14, 2021 149.86 149.87 148.46 148.63 1,218,452 -0.64(-0.43%)
Jul 13, 2021 149.11 149.54 148.19 149.27 1,456,502 -0.24(-0.16%)
Jul 12, 2021 150.65 151.00 149.17 149.51 1,480,456 -0.52(-0.35%)
Jul 09, 2021 149.49 150.23 148.92 150.03 1,596,790 +1.20(+0.81%)
Jul 08, 2021 148.07 148.96 147.28 148.83 1,891,736 -0.66(-0.44%)
Jul 07, 2021 149.59 149.62 148.09 149.49 2,286,311 +0.51(+0.34%)
Jul 06, 2021 149.23 149.23 148.48 148.98 1,973,342 +0.16(+0.11%)
Jul 02, 2021 148.11 148.89 147.25 148.82 1,400,683 +1.03(+0.70%)
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.