Agilent Technologies (NY: A )

153.42 USD +1.35 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.03 84.33 82.34 82.56 2,850,400 -1.82(-2.16%)
Jan 30, 2020 84.90 85.03 83.60 84.38 3,026,658 -2.86(-3.28%)
Jan 29, 2020 87.55 88.36 87.15 87.24 1,131,523 +0.06(+0.07%)
Jan 28, 2020 86.85 87.48 86.19 87.18 1,652,210 +0.62(+0.72%)
Jan 27, 2020 86.54 87.17 86.21 86.56 1,867,959 -1.70(-1.93%)
Jan 24, 2020 89.45 89.46 87.58 88.26 1,164,400 -0.81(-0.91%)
Jan 23, 2020 89.62 89.98 88.66 89.07 1,228,291 -1.06(-1.18%)
Jan 22, 2020 89.94 90.64 89.84 90.13 1,665,822 +0.52(+0.58%)
Jan 21, 2020 89.80 90.15 89.46 89.61 2,697,372 -0.51(-0.57%)
Jan 17, 2020 89.97 90.28 89.21 90.12 3,718,300 +0.66(+0.74%)
Jan 16, 2020 89.12 89.49 88.86 89.46 1,595,891 +0.84(+0.95%)
Jan 15, 2020 87.63 89.11 87.55 88.62 1,630,364 +0.63(+0.72%)
Jan 14, 2020 87.27 88.21 86.70 87.99 1,675,243 +0.53(+0.61%)
Jan 13, 2020 87.81 88.32 86.74 87.46 1,630,160 -0.13(-0.15%)
Jan 10, 2020 87.72 88.24 87.32 87.59 1,417,000 +0.32(+0.37%)
Jan 09, 2020 86.46 87.70 86.17 87.27 1,912,699 +1.35(+1.57%)
Jan 08, 2020 85.96 86.47 85.20 85.92 1,847,585 +0.84(+0.99%)
Jan 07, 2020 83.96 85.26 83.94 85.08 1,723,096 +0.26(+0.31%)
Jan 06, 2020 84.00 84.82 83.60 84.82 1,993,195 +0.25(+0.30%)
Jan 03, 2020 84.67 85.33 84.50 84.57 1,118,300 -1.38(-1.61%)
Jan 02, 2020 85.90 86.35 85.20 85.95 1,410,486 +0.64(+0.75%)
Dec 31, 2019 84.84 85.34 84.67 85.31 1,176,200 +0.41(+0.48%)
Dec 30, 2019 85.34 85.40 84.64 84.90 742,820 -0.52(-0.61%)
Dec 27, 2019 85.68 85.68 85.11 85.42 767,700 -0.03(-0.04%)
Dec 26, 2019 85.31 85.64 85.09 85.45 649,078 +0.15(+0.18%)
Dec 24, 2019 85.45 85.45 84.98 85.30 271,800 +0.04(+0.05%)
Dec 23, 2019 85.42 85.44 84.76 85.26 816,020 +0.07(+0.08%)
Dec 20, 2019 84.94 85.31 84.32 85.19 2,287,800 +0.68(+0.80%)
Dec 19, 2019 83.95 84.67 83.56 84.51 1,696,006 +1.08(+1.29%)
Dec 18, 2019 83.75 84.05 83.36 83.43 2,025,494 -0.52(-0.62%)
Dec 17, 2019 84.76 84.86 83.78 83.95 1,653,196 -0.50(-0.59%)
Dec 16, 2019 84.47 84.97 84.00 84.45 1,371,246 +0.74(+0.88%)
Dec 13, 2019 84.67 84.74 83.59 83.71 1,811,100 -1.10(-1.30%)
Dec 12, 2019 83.49 84.98 83.17 84.81 1,920,781 +1.39(+1.67%)
Dec 11, 2019 82.93 83.47 82.57 83.42 1,718,337 +0.49(+0.59%)
Dec 10, 2019 82.90 83.80 82.70 82.93 3,067,680 +1.31(+1.60%)
Dec 09, 2019 82.34 82.47 81.55 81.62 1,913,784 -0.59(-0.72%)
Dec 06, 2019 82.24 82.42 81.82 82.21 1,783,400 +0.68(+0.83%)
Dec 05, 2019 80.89 81.74 80.50 81.53 1,900,031 +0.60(+0.74%)
Dec 04, 2019 80.30 81.00 80.18 80.93 1,690,909 +0.83(+1.04%)
Dec 03, 2019 79.52 80.11 79.17 80.10 2,110,132 -0.25(-0.31%)
Dec 02, 2019 80.78 80.99 80.02 80.35 1,775,635 -0.42(-0.52%)
Nov 29, 2019 80.96 81.24 80.47 80.77 835,700 -0.31(-0.38%)
Nov 27, 2019 81.08 81.34 80.69 81.08 1,628,000 +0.13(+0.16%)
Nov 26, 2019 78.57 81.03 77.96 80.95 5,329,864 +0.69(+0.86%)
Nov 25, 2019 79.45 80.46 79.30 80.26 2,640,868 +1.14(+1.44%)
Nov 22, 2019 78.61 79.19 78.23 79.12 1,869,700 +0.82(+1.05%)
Nov 21, 2019 78.97 78.97 77.31 78.30 2,142,169 -0.22(-0.28%)
Nov 20, 2019 79.16 79.36 78.21 78.52 2,429,830 -0.77(-0.97%)
Nov 19, 2019 78.17 79.49 77.84 79.29 1,704,766 +1.35(+1.73%)
Nov 18, 2019 78.14 78.50 77.50 77.94 1,641,215 -0.32(-0.41%)
Nov 15, 2019 76.93 78.31 76.61 78.26 1,700,300 +1.50(+1.95%)
Nov 14, 2019 77.21 77.45 76.48 76.76 1,113,519 -0.40(-0.52%)
Nov 13, 2019 76.82 77.50 76.56 77.16 1,104,429 +0.11(+0.14%)
Nov 12, 2019 77.00 77.55 76.72 77.05 1,008,400 +0.20(+0.26%)
Nov 11, 2019 76.25 76.85 76.13 76.85 1,149,169 +0.21(+0.27%)
Nov 08, 2019 75.90 76.65 75.65 76.64 1,231,400 +0.73(+0.96%)
Nov 07, 2019 76.34 76.38 75.68 75.91 860,939 +0.12(+0.16%)
Nov 06, 2019 75.70 75.94 74.94 75.79 1,355,737 +0.24(+0.32%)
Nov 05, 2019 76.82 76.91 75.47 75.55 2,362,670 -1.19(-1.55%)
Nov 04, 2019 77.68 77.85 76.73 76.74 996,375 -0.23(-0.30%)
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.