Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.06 76.52 74.13 74.79 1,840,110 -2.01(-2.62%)
Apr 29, 2020 74.44 77.44 74.28 76.80 2,469,702 +3.19(+4.33%)
Apr 28, 2020 75.12 75.12 73.50 73.61 1,902,408 -0.78(-1.05%)
Apr 27, 2020 74.48 74.75 73.99 74.39 1,328,275 +0.49(+0.66%)
Apr 24, 2020 73.77 74.06 72.21 73.90 1,695,618 +0.64(+0.88%)
Apr 23, 2020 74.73 75.60 73.22 73.26 2,150,210 -0.08(-0.11%)
Apr 22, 2020 72.92 73.73 71.98 73.33 2,406,134 +1.39(+1.93%)
Apr 21, 2020 73.91 73.95 71.91 71.95 2,919,454 -3.53(-4.68%)
Apr 20, 2020 77.12 77.12 75.10 75.48 1,721,496 -2.13(-2.74%)
Apr 17, 2020 78.13 78.39 76.40 77.61 1,346,285 +0.78(+1.02%)
Apr 16, 2020 76.15 76.99 74.60 76.83 2,018,056 +1.66(+2.21%)
Apr 15, 2020 75.55 76.48 75.12 75.17 2,789,269 -1.74(-2.26%)
Apr 14, 2020 75.41 77.27 75.35 76.90 2,716,620 +2.56(+3.44%)
Apr 13, 2020 75.55 76.08 73.19 74.35 1,571,771 -2.07(-2.71%)
Apr 09, 2020 74.56 76.80 74.36 76.42 2,459,989 +1.60(+2.14%)
Apr 08, 2020 72.36 75.28 70.97 74.82 2,770,653 +2.59(+3.59%)
Apr 07, 2020 74.74 75.67 72.21 72.22 2,519,553 -0.32(-0.44%)
Apr 06, 2020 71.19 73.16 70.48 72.54 2,369,850 +3.84(+5.59%)
Apr 03, 2020 69.96 70.56 67.96 68.70 2,103,993 -1.82(-2.59%)
Apr 02, 2020 66.60 70.68 66.48 70.52 1,886,389 +3.29(+4.89%)
Apr 01, 2020 67.77 68.51 66.49 67.24 2,228,018 -2.63(-3.77%)
Mar 31, 2020 70.57 71.02 68.78 69.87 1,867,744 -1.02(-1.44%)
Mar 30, 2020 69.32 71.39 69.32 70.89 1,523,415 +1.89(+2.74%)
Mar 27, 2020 69.63 71.24 68.39 69.00 1,880,285 -2.73(-3.81%)
Mar 26, 2020 68.12 72.44 67.78 71.74 3,357,793 +4.59(+6.84%)
Mar 25, 2020 65.31 69.86 63.36 67.14 2,700,804 +1.95(+2.99%)
Mar 24, 2020 63.77 66.35 62.86 65.20 2,948,203 +3.53(+5.73%)
Mar 23, 2020 65.00 65.74 60.42 61.67 3,072,422 -3.01(-4.65%)
Mar 20, 2020 64.21 69.09 63.21 64.67 3,348,484 +0.68(+1.06%)
Mar 19, 2020 66.70 66.74 62.44 63.99 3,525,696 -3.03(-4.52%)
Mar 18, 2020 63.44 68.00 63.43 67.02 4,237,877 -1.53(-2.23%)
Mar 17, 2020 64.24 68.63 62.22 68.54 3,434,151 +6.14(+9.84%)
Mar 16, 2020 61.70 64.83 59.49 62.40 4,873,934 -4.93(-7.33%)
Mar 13, 2020 64.74 67.64 62.03 67.34 3,351,259 +5.62(+9.11%)
Mar 12, 2020 62.28 65.33 60.48 61.71 5,194,718 -5.27(-7.87%)
Mar 11, 2020 68.86 69.80 65.75 66.99 5,123,730 -3.96(-5.58%)
Mar 10, 2020 71.08 71.64 67.79 70.95 3,635,052 +2.10(+3.05%)
Mar 09, 2020 70.64 72.19 68.28 68.85 4,725,311 -7.60(-9.94%)
Mar 06, 2020 75.85 76.78 74.44 76.45 3,041,732 -1.85(-2.36%)
Mar 05, 2020 79.93 81.01 77.56 78.30 2,386,850 -3.79(-4.61%)
Mar 04, 2020 79.57 82.16 78.55 82.08 1,957,970 +3.92(+5.02%)
Mar 03, 2020 79.69 82.71 77.15 78.16 3,100,647 -1.61(-2.01%)
Mar 02, 2020 75.23 79.79 75.16 79.76 3,501,757 +4.77(+6.36%)
Feb 28, 2020 72.95 75.00 72.17 75.00 3,859,328 -0.35(-0.46%)
Feb 27, 2020 74.62 78.14 74.32 75.35 2,958,962 -0.66(-0.87%)
Feb 26, 2020 76.54 78.11 75.99 76.01 2,595,863 +0.16(+0.21%)
Feb 25, 2020 78.53 78.70 75.60 75.85 2,844,521 -2.48(-3.17%)
Feb 24, 2020 79.63 80.37 77.87 78.33 2,999,948 -4.45(-5.37%)
Feb 21, 2020 81.64 82.80 81.16 82.78 1,811,227 +0.71(+0.87%)
Feb 20, 2020 82.62 82.70 81.12 82.07 2,613,906 -0.98(-1.18%)
Feb 19, 2020 82.42 83.53 81.20 83.05 4,872,380 +0.54(+0.66%)
Feb 18, 2020 83.36 83.76 82.26 82.51 2,951,892 -1.00(-1.20%)
Feb 14, 2020 83.41 83.55 82.83 83.51 2,019,737 +0.34(+0.41%)
Feb 13, 2020 82.81 83.37 82.38 83.17 1,640,402 +0.04(+0.05%)
Feb 12, 2020 83.10 83.74 83.00 83.13 1,504,680 +0.33(+0.40%)
Feb 11, 2020 82.74 83.37 82.56 82.80 1,585,814 +0.64(+0.78%)
Feb 10, 2020 80.81 82.36 80.69 82.16 2,124,003 +1.23(+1.51%)
Feb 07, 2020 82.33 82.51 80.69 80.93 1,487,621 -1.61(-1.95%)
Feb 06, 2020 83.01 83.09 82.30 82.54 858,575 -0.11(-0.13%)
Feb 05, 2020 82.26 83.20 82.12 82.65 2,409,962 +1.37(+1.69%)
Feb 04, 2020 80.62 81.64 80.55 81.27 1,722,356 +1.33(+1.67%)
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.