Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 82.27 82.76 82.11 82.73 1,212,928 +0.40(+0.48%)
Dec 30, 2019 82.76 82.81 82.08 82.33 766,015 -0.33(-0.40%)
Dec 27, 2019 82.91 82.91 82.36 82.66 793,344 -0.03(-0.04%)
Dec 26, 2019 82.55 82.87 82.34 82.69 670,760 +0.15(+0.18%)
Dec 24, 2019 82.69 82.69 82.23 82.54 280,879 +0.04(+0.05%)
Dec 23, 2019 82.66 82.68 82.02 82.50 843,278 +0.07(+0.08%)
Dec 20, 2019 82.19 82.55 81.59 82.44 2,364,222 +0.66(+0.80%)
Dec 19, 2019 81.24 81.93 80.86 81.78 1,752,659 +1.05(+1.29%)
Dec 18, 2019 81.04 81.33 80.67 80.73 2,093,154 -0.50(-0.62%)
Dec 17, 2019 82.02 82.12 81.07 81.24 1,708,419 -0.48(-0.59%)
Dec 16, 2019 81.74 82.22 81.28 81.72 1,417,051 +0.72(+0.88%)
Dec 13, 2019 81.93 82.00 80.89 81.00 1,871,598 -1.06(-1.30%)
Dec 12, 2019 80.79 82.23 80.48 82.07 1,984,943 +1.35(+1.67%)
Dec 11, 2019 80.25 80.77 79.90 80.72 1,775,736 +0.47(+0.59%)
Dec 10, 2019 80.22 81.09 80.03 80.25 3,170,153 +1.27(+1.60%)
Dec 09, 2019 79.68 79.80 78.91 78.98 1,977,712 -0.57(-0.72%)
Dec 06, 2019 79.58 79.76 79.18 79.55 1,842,973 +0.66(+0.83%)
Dec 05, 2019 78.28 79.10 77.90 78.89 1,963,500 +0.58(+0.74%)
Dec 04, 2019 77.70 78.38 77.59 78.31 1,747,392 +0.80(+1.04%)
Dec 03, 2019 76.95 77.52 76.61 77.51 2,180,619 -0.24(-0.31%)
Dec 02, 2019 78.17 78.37 77.43 77.75 1,834,948 -0.41(-0.52%)
Nov 29, 2019 78.34 78.61 77.87 78.16 863,615 -0.30(-0.38%)
Nov 27, 2019 78.46 78.71 78.08 78.46 1,682,382 +0.13(+0.16%)
Nov 26, 2019 76.03 78.41 75.44 78.33 5,507,904 +0.67(+0.86%)
Nov 25, 2019 76.88 77.86 76.74 77.67 2,729,084 +1.10(+1.44%)
Nov 22, 2019 76.07 76.63 75.70 76.56 1,932,156 +0.79(+1.05%)
Nov 21, 2019 76.42 76.42 74.81 75.77 2,213,726 -0.21(-0.28%)
Nov 20, 2019 76.60 76.79 75.68 75.98 2,510,996 -0.75(-0.97%)
Nov 19, 2019 75.64 76.92 75.32 76.73 1,761,712 +1.31(+1.73%)
Nov 18, 2019 75.61 75.96 74.99 75.42 1,696,038 -0.31(-0.41%)
Nov 15, 2019 74.44 75.78 74.13 75.73 1,757,097 +1.45(+1.95%)
Nov 14, 2019 74.71 74.95 74.01 74.28 1,150,715 -0.39(-0.52%)
Nov 13, 2019 74.34 74.99 74.09 74.67 1,141,321 +0.11(+0.14%)
Nov 12, 2019 74.51 75.04 74.24 74.56 1,042,084 +0.19(+0.26%)
Nov 11, 2019 73.79 74.37 73.67 74.37 1,187,556 +0.20(+0.27%)
Nov 08, 2019 73.45 74.17 73.20 74.16 1,272,534 +0.71(+0.96%)
Nov 07, 2019 73.87 73.91 73.23 73.46 889,698 +0.12(+0.16%)
Nov 06, 2019 73.25 73.49 72.52 73.34 1,401,024 +0.23(+0.32%)
Nov 05, 2019 74.34 74.42 73.03 73.11 2,441,593 -1.15(-1.55%)
Nov 04, 2019 75.17 75.33 74.25 74.26 1,029,658 -0.22(-0.30%)
Nov 01, 2019 74.04 74.85 73.85 74.48 1,143,255 +1.18(+1.61%)
Oct 31, 2019 73.54 73.66 72.67 73.30 1,002,889 -0.36(-0.49%)
Oct 30, 2019 73.58 73.69 72.81 73.66 945,403 -0.05(-0.07%)
Oct 29, 2019 72.62 74.20 72.52 73.71 1,150,450 +0.02(+0.03%)
Oct 28, 2019 73.24 74.08 73.24 73.69 1,182,079 +0.74(+1.01%)
Oct 25, 2019 72.29 73.51 71.73 72.95 862,892 +0.38(+0.52%)
Oct 24, 2019 72.60 72.68 72.05 72.58 1,635,339 +0.02(+0.03%)
Oct 23, 2019 72.59 73.44 72.27 72.56 1,889,411 +0.28(+0.39%)
Oct 22, 2019 73.23 73.86 72.22 72.28 1,372,341 -0.76(-1.05%)
Oct 21, 2019 72.46 73.07 72.28 73.04 1,797,630 +0.88(+1.22%)
Oct 18, 2019 71.61 72.40 71.39 72.16 2,192,677 -0.34(-0.47%)
Oct 17, 2019 73.24 73.79 72.48 72.50 1,712,475 -0.34(-0.47%)
Oct 16, 2019 72.87 73.43 72.54 72.84 2,481,813 -0.46(-0.63%)
Oct 15, 2019 73.35 73.89 73.23 73.30 883,239 +0.55(+0.76%)
Oct 14, 2019 72.75 73.35 72.57 72.75 873,596 -0.12(-0.16%)
Oct 11, 2019 73.22 73.75 72.81 72.87 1,257,549 +1.26(+1.76%)
Oct 10, 2019 71.06 72.02 71.06 71.61 1,509,177 +0.51(+0.72%)
Oct 09, 2019 70.69 71.45 70.29 71.10 1,571,001 +0.95(+1.35%)
Oct 08, 2019 71.58 71.58 69.41 70.15 3,136,295 -2.53(-3.48%)
Oct 07, 2019 72.91 73.24 72.23 72.67 1,101,032 -0.75(-1.03%)
Oct 04, 2019 71.69 73.46 71.67 73.43 1,332,781 +1.94(+2.72%)
Oct 03, 2019 71.01 71.49 70.13 71.48 1,981,375 +0.50(+0.71%)
Oct 02, 2019 71.92 72.13 70.54 70.98 2,099,025 -1.44(-1.99%)
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.