Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 115.64 115.64 115.64 1,154,740 +1.07(+0.94%)
Dec 30, 2020 115.03 116.05 114.51 114.57 1,154,740 +0.16(+0.14%)
Dec 29, 2020 115.71 116.26 114.02 114.42 1,032,160 -0.58(-0.51%)
Dec 28, 2020 115.66 115.93 113.87 115.00 1,027,759 +0.51(+0.44%)
Dec 24, 2020 114.23 115.53 114.03 114.49 751,548 +0.01(+0.01%)
Dec 23, 2020 115.17 116.03 114.41 114.48 1,231,638 -0.07(-0.06%)
Dec 22, 2020 115.17 115.59 114.04 114.55 1,711,543 -0.40(-0.35%)
Dec 21, 2020 114.87 115.61 113.17 114.95 2,133,197 -1.48(-1.27%)
Dec 18, 2020 116.37 116.98 115.60 116.44 4,007,952 +0.32(+0.28%)
Dec 17, 2020 115.22 116.52 114.23 116.11 2,220,028 +1.69(+1.48%)
Dec 16, 2020 114.76 114.91 113.61 114.42 1,740,369 -0.15(-0.13%)
Dec 15, 2020 114.48 115.20 114.04 114.57 2,022,343 +0.63(+0.56%)
Dec 14, 2020 115.76 117.35 113.94 113.94 1,429,572 -1.70(-1.47%)
Dec 11, 2020 115.82 116.20 114.47 115.64 1,435,165 -0.32(-0.28%)
Dec 10, 2020 114.13 117.02 113.54 115.96 1,670,588 +2.35(+2.07%)
Dec 09, 2020 113.58 114.15 111.73 113.61 1,759,844 -0.59(-0.52%)
Dec 08, 2020 111.59 114.52 111.58 114.20 1,353,114 +2.55(+2.28%)
Dec 07, 2020 112.43 113.64 111.38 111.65 2,123,250 -0.73(-0.65%)
Dec 04, 2020 110.87 112.47 110.72 112.39 1,145,612 +1.53(+1.38%)
Dec 03, 2020 111.41 112.65 110.44 110.85 1,548,541 -0.97(-0.86%)
Dec 02, 2020 112.85 113.17 111.39 111.82 1,778,500 -0.77(-0.68%)
Dec 01, 2020 114.76 115.54 112.28 112.59 1,796,820 -1.50(-1.32%)
Nov 30, 2020 111.16 114.26 110.94 114.09 3,871,406 +2.74(+2.46%)
Nov 27, 2020 111.04 112.22 110.23 111.35 1,007,905 -0.25(-0.23%)
Nov 25, 2020 113.30 114.15 110.69 111.60 2,932,832 -0.32(-0.29%)
Nov 24, 2020 116.10 116.10 108.75 111.93 5,696,743 +2.41(+2.20%)
Nov 23, 2020 108.72 109.72 106.93 109.52 3,328,475 +1.29(+1.19%)
Nov 20, 2020 106.03 109.60 105.71 108.23 2,843,897 +2.16(+2.03%)
Nov 19, 2020 104.18 106.34 102.66 106.07 1,932,792 +2.66(+2.58%)
Nov 18, 2020 106.92 107.24 103.19 103.41 2,098,324 -3.82(-3.56%)
Nov 17, 2020 107.85 108.11 106.62 107.22 1,610,125 -0.40(-0.37%)
Nov 16, 2020 108.33 108.81 106.84 107.62 1,696,899 +0.10(+0.09%)
Nov 13, 2020 107.81 108.86 107.14 107.52 1,390,083 +0.71(+0.67%)
Nov 12, 2020 106.77 108.34 106.28 106.81 1,121,204 +0.03(+0.03%)
Nov 11, 2020 108.47 109.11 106.23 106.78 1,836,937 -0.77(-0.72%)
Nov 10, 2020 110.11 110.20 106.37 107.55 2,177,113 -2.24(-2.04%)
Nov 09, 2020 113.37 114.68 109.69 109.80 2,231,478 -0.04(-0.04%)
Nov 06, 2020 108.10 110.63 107.68 109.84 1,062,004 +2.15(+1.99%)
Nov 05, 2020 107.92 109.24 107.04 107.69 1,171,207 +1.80(+1.70%)
Nov 04, 2020 105.47 107.16 104.67 105.89 1,390,679 +1.43(+1.36%)
Nov 03, 2020 103.87 105.51 103.59 104.46 1,203,885 +1.75(+1.70%)
Nov 02, 2020 101.03 102.82 100.81 102.71 1,610,994 +3.07(+3.09%)
Oct 30, 2020 99.33 99.89 98.24 99.64 2,366,840 +0.07(+0.07%)
Oct 29, 2020 99.81 100.58 98.35 99.57 1,456,838 +0.35(+0.35%)
Oct 28, 2020 101.91 102.84 99.14 99.22 1,209,792 -4.27(-4.13%)
Oct 27, 2020 102.59 104.10 102.59 103.49 1,138,754 +1.38(+1.35%)
Oct 26, 2020 102.86 103.28 101.26 102.12 1,129,068 -1.50(-1.45%)
Oct 23, 2020 104.66 104.80 102.94 103.62 854,419 -0.59(-0.56%)
Oct 22, 2020 102.79 104.52 102.59 104.21 1,090,880 +1.89(+1.85%)
Oct 21, 2020 103.38 104.13 101.62 102.31 915,962 -0.76(-0.74%)
Oct 20, 2020 103.35 104.37 103.03 103.07 789,965 +0.12(+0.11%)
Oct 19, 2020 104.22 105.03 102.71 102.96 651,636 -1.18(-1.13%)
Oct 16, 2020 103.41 104.96 103.17 104.14 1,064,873 +1.35(+1.31%)
Oct 15, 2020 101.60 103.18 101.39 102.79 740,774 +0.25(+0.25%)
Oct 14, 2020 102.96 104.11 102.40 102.54 929,015 -0.35(-0.34%)
Oct 13, 2020 102.91 103.45 102.44 102.89 938,008 -0.01(-0.01%)
Oct 12, 2020 103.89 104.43 102.79 102.90 1,028,400 -0.32(-0.31%)
Oct 09, 2020 102.31 103.55 102.04 103.22 726,343 +1.56(+1.54%)
Oct 08, 2020 101.70 101.88 100.65 101.66 784,165 +0.27(+0.27%)
Oct 07, 2020 100.01 102.23 99.96 101.39 1,354,672 +2.20(+2.21%)
Oct 06, 2020 100.64 100.85 99.04 99.19 1,104,539 -1.45(-1.45%)
Oct 05, 2020 98.56 100.97 98.54 100.64 823,708 +3.21(+3.30%)
Oct 02, 2020 97.63 98.67 97.24 97.43 731,040 -1.18(-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.