Agilent Technologies (NY: A )

116.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 113.89 117.07 113.67 116.90 3,778,434 +2.81(+2.46%)
Nov 27, 2020 113.77 114.98 112.94 114.09 983,700 -0.26(-0.23%)
Nov 25, 2020 116.09 116.96 113.41 114.35 2,862,400 -0.33(-0.29%)
Nov 24, 2020 118.96 118.96 111.43 114.68 5,559,935 +2.47(+2.20%)
Nov 23, 2020 111.40 112.42 109.56 112.21 3,248,541 +1.32(+1.19%)
Nov 20, 2020 108.64 112.30 108.32 110.89 2,775,600 +2.21(+2.03%)
Nov 19, 2020 106.74 108.96 105.19 108.68 1,886,376 +2.73(+2.58%)
Nov 18, 2020 109.55 109.88 105.73 105.95 2,047,933 -3.91(-3.56%)
Nov 17, 2020 110.50 110.77 109.25 109.86 1,571,458 -0.41(-0.37%)
Nov 16, 2020 111.00 111.49 109.47 110.27 1,656,148 +0.10(+0.09%)
Nov 13, 2020 110.46 111.54 109.78 110.17 1,356,700 +0.73(+0.67%)
Nov 12, 2020 109.40 111.01 108.89 109.44 1,094,278 +0.03(+0.03%)
Nov 11, 2020 111.14 111.79 108.84 109.41 1,792,823 -0.79(-0.72%)
Nov 10, 2020 112.82 112.91 108.99 110.20 2,124,829 -2.30(-2.04%)
Nov 09, 2020 116.16 117.50 112.39 112.50 2,177,889 -0.04(-0.04%)
Nov 06, 2020 110.76 113.35 110.32 112.54 1,036,500 +2.20(+1.99%)
Nov 05, 2020 110.57 111.93 109.67 110.34 1,143,081 +1.85(+1.71%)
Nov 04, 2020 108.07 109.80 107.24 108.49 1,357,282 +1.46(+1.36%)
Nov 03, 2020 106.43 108.11 106.14 107.03 1,174,974 +1.79(+1.70%)
Nov 02, 2020 103.52 105.35 103.29 105.24 1,572,306 +3.15(+3.09%)
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%)
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.