Agilent Technologies (NY: A )

139.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 141.88 141.96 138.76 139.97 1,740,338 -2.32(-1.63%)
Aug 17, 2022 148.84 149.00 140.03 142.29 4,109,746 +9.52(+7.17%)
Aug 16, 2022 132.89 133.42 131.66 132.77 1,796,850 -1.13(-0.84%)
Aug 15, 2022 133.28 134.62 132.67 133.90 1,291,125 +0.35(+0.26%)
Aug 12, 2022 132.26 133.63 131.43 133.55 865,778 +1.60(+1.21%)
Aug 11, 2022 132.91 135.13 131.59 131.95 1,162,499 -0.63(-0.48%)
Aug 10, 2022 131.37 132.77 130.15 132.58 1,022,097 +3.70(+2.87%)
Aug 09, 2022 132.50 132.50 128.02 128.88 894,672 -3.64(-2.75%)
Aug 08, 2022 134.20 134.42 132.14 132.52 1,257,078 -1.09(-0.82%)
Aug 05, 2022 132.27 133.84 131.75 133.61 675,823 -0.16(-0.12%)
Aug 04, 2022 134.69 135.00 132.74 133.77 895,554 -0.79(-0.59%)
Aug 03, 2022 133.45 135.26 133.02 134.56 2,113,206 +3.28(+2.50%)
Aug 02, 2022 132.41 134.68 131.09 131.28 1,398,587 -2.15(-1.61%)
Aug 01, 2022 133.51 135.23 133.26 133.43 1,081,712 -0.67(-0.50%)
Jul 29, 2022 131.27 134.50 130.90 134.10 2,214,917 +2.99(+2.28%)
Jul 28, 2022 128.17 131.82 126.78 131.11 1,861,367 +3.40(+2.66%)
Jul 27, 2022 125.04 128.33 124.71 127.71 1,496,787 +2.54(+2.03%)
Jul 26, 2022 124.66 125.63 123.37 125.17 1,259,957 +0.91(+0.73%)
Jul 25, 2022 125.05 125.41 123.19 124.26 1,044,010 -0.78(-0.62%)
Jul 22, 2022 127.41 128.54 124.31 125.04 1,079,466 -2.15(-1.69%)
Jul 21, 2022 122.12 127.34 122.12 127.19 1,682,542 +7.33(+6.12%)
Jul 20, 2022 119.93 121.21 119.25 119.86 1,316,597 +0.80(+0.67%)
Jul 19, 2022 116.99 119.34 116.37 119.06 1,296,959 +3.95(+3.43%)
Jul 18, 2022 118.95 119.39 114.46 115.11 1,178,166 -3.72(-3.13%)
Jul 15, 2022 117.78 118.88 116.00 118.83 969,438 +2.95(+2.55%)
Jul 14, 2022 117.10 117.73 113.02 115.88 1,347,360 -2.77(-2.33%)
Jul 13, 2022 117.41 119.70 116.86 118.65 1,378,011 -0.59(-0.49%)
Jul 12, 2022 122.43 123.41 118.75 119.24 1,196,763 -3.88(-3.15%)
Jul 11, 2022 121.61 123.46 121.01 123.12 1,304,407 +0.61(+0.50%)
Jul 08, 2022 120.96 123.21 120.96 122.51 1,267,400 -0.64(-0.52%)
Jul 07, 2022 120.99 123.22 120.62 123.15 1,221,228 +1.97(+1.63%)
Jul 06, 2022 120.80 122.34 120.56 121.18 1,642,289 +0.62(+0.51%)
Jul 05, 2022 117.75 120.67 116.49 120.56 1,939,813 +1.35(+1.13%)
Jul 01, 2022 118.79 119.76 116.70 119.21 1,122,146 +0.44(+0.37%)
Jun 30, 2022 116.00 119.95 116.00 118.77 1,611,481 +0.87(+0.74%)
Jun 29, 2022 117.19 118.54 116.24 117.90 906,648 +0.84(+0.72%)
Jun 28, 2022 120.45 121.24 116.72 117.06 1,426,079 -3.51(-2.91%)
Jun 27, 2022 121.83 122.27 119.85 120.57 1,805,698 -0.72(-0.59%)
Jun 24, 2022 119.95 121.35 118.45 121.29 3,780,403 +2.69(+2.27%)
Jun 23, 2022 114.60 118.75 114.27 118.60 1,801,564 +4.80(+4.22%)
Jun 22, 2022 112.66 115.08 112.52 113.80 2,585,285 -0.08(-0.07%)
Jun 21, 2022 114.41 115.57 113.76 113.88 1,588,225 +1.17(+1.04%)
Jun 17, 2022 114.77 116.73 112.67 112.71 2,681,452 -2.25(-1.96%)
Jun 16, 2022 113.80 115.08 113.36 114.96 1,601,588 -1.51(-1.30%)
Jun 15, 2022 117.24 117.77 113.77 116.47 1,886,299 +0.46(+0.40%)
Jun 14, 2022 115.99 116.70 113.25 116.01 1,314,047 -0.27(-0.23%)
Jun 13, 2022 116.48 117.70 115.38 116.28 1,405,803 -4.29(-3.56%)
Jun 10, 2022 121.63 121.93 119.90 120.57 1,379,592 -3.57(-2.88%)
Jun 09, 2022 126.09 126.92 124.13 124.14 814,426 -2.70(-2.13%)
Jun 08, 2022 127.88 128.64 126.40 126.84 1,049,452 -2.06(-1.60%)
Jun 07, 2022 126.57 131.20 126.57 128.90 1,236,306 +1.27(+1.00%)
Jun 06, 2022 129.38 130.00 126.97 127.63 1,310,578 -0.86(-0.67%)
Jun 03, 2022 127.62 128.72 126.42 128.49 1,722,770 -0.61(-0.47%)
Jun 02, 2022 122.96 129.19 122.30 129.10 1,444,413 +6.01(+4.88%)
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.