Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.56 126.03 123.56 124.72 1,850,712 +2.26(+1.84%)
Mar 30, 2021 122.24 123.31 122.04 122.47 1,053,685 -0.57(-0.46%)
Mar 29, 2021 122.51 123.43 121.39 123.04 1,569,532 -0.22(-0.18%)
Mar 26, 2021 120.21 123.32 119.70 123.25 1,469,840 +3.67(+3.07%)
Mar 25, 2021 118.56 120.00 117.60 119.58 986,063 +1.04(+0.88%)
Mar 24, 2021 119.80 120.62 118.44 118.54 1,506,160 -1.12(-0.93%)
Mar 23, 2021 120.81 121.87 119.16 119.66 1,364,195 -1.60(-1.32%)
Mar 22, 2021 119.85 121.48 119.41 121.26 1,807,303 +0.90(+0.75%)
Mar 19, 2021 120.53 121.15 119.20 120.36 2,647,222 +0.10(+0.08%)
Mar 18, 2021 121.25 121.58 119.81 120.26 2,107,662 +0.07(+0.06%)
Mar 17, 2021 120.01 120.77 119.19 120.19 1,481,104 -0.47(-0.39%)
Mar 16, 2021 122.38 122.92 120.12 120.66 1,371,557 -1.02(-0.84%)
Mar 15, 2021 118.62 121.92 118.05 121.68 1,253,822 +2.55(+2.14%)
Mar 12, 2021 118.28 119.71 117.01 119.13 1,395,222 -0.38(-0.32%)
Mar 11, 2021 119.11 120.58 118.60 119.51 1,853,938 +1.80(+1.53%)
Mar 10, 2021 118.72 119.89 117.41 117.71 1,972,044 +0.15(+0.13%)
Mar 09, 2021 115.63 119.08 115.31 117.56 2,335,530 +3.69(+3.24%)
Mar 08, 2021 114.10 116.70 113.08 113.87 2,820,198 -0.06(-0.05%)
Mar 05, 2021 113.68 113.98 110.33 113.93 2,488,810 +1.13(+1.00%)
Mar 04, 2021 116.43 116.57 111.19 112.80 2,777,289 -4.23(-3.61%)
Mar 03, 2021 120.45 120.45 116.98 117.03 1,643,658 -4.26(-3.51%)
Mar 02, 2021 122.20 123.50 120.83 121.29 1,291,905 -0.82(-0.67%)
Mar 01, 2021 120.71 122.77 120.54 122.11 1,431,580 +2.36(+1.97%)
Feb 26, 2021 120.59 121.16 118.35 119.75 1,946,603 -0.03(-0.02%)
Feb 25, 2021 122.44 122.87 119.61 119.78 1,458,664 -2.86(-2.34%)
Feb 24, 2021 119.94 123.03 119.69 122.64 1,935,145 +2.55(+2.12%)
Feb 23, 2021 120.18 121.16 118.12 120.09 2,165,836 -1.06(-0.87%)
Feb 22, 2021 123.56 123.76 120.75 121.15 1,366,020 -3.31(-2.66%)
Feb 19, 2021 125.97 126.44 124.09 124.46 1,288,697 -0.80(-0.63%)
Feb 18, 2021 126.55 127.91 125.16 125.25 1,979,041 -2.39(-1.87%)
Feb 17, 2021 131.16 134.38 127.13 127.65 4,296,869 +2.13(+1.70%)
Feb 16, 2021 126.85 128.59 125.42 125.52 2,171,369 -0.03(-0.02%)
Feb 12, 2021 124.52 126.16 123.92 125.55 1,302,662 +1.00(+0.80%)
Feb 11, 2021 123.31 124.84 122.73 124.55 1,143,911 +1.84(+1.50%)
Feb 10, 2021 122.22 123.35 121.53 122.70 1,134,156 +1.80(+1.49%)
Feb 09, 2021 121.06 121.14 120.03 120.90 2,026,787 -0.17(-0.14%)
Feb 08, 2021 121.56 123.35 120.24 121.06 2,105,344 +0.23(+0.19%)
Feb 05, 2021 122.14 123.57 120.77 120.84 1,956,899 -0.87(-0.72%)
Feb 04, 2021 120.18 121.98 119.29 121.71 1,274,988 +1.88(+1.57%)
Feb 03, 2021 121.15 122.23 119.58 119.83 1,476,428 -1.02(-0.84%)
Feb 02, 2021 120.17 123.46 120.09 120.85 1,518,011 +2.31(+1.95%)
Feb 01, 2021 119.15 119.77 117.89 118.53 1,317,765 +0.65(+0.55%)
Jan 29, 2021 118.91 119.37 117.01 117.89 1,857,204 -1.36(-1.14%)
Jan 28, 2021 116.74 120.34 116.52 119.25 1,710,366 +2.71(+2.32%)
Jan 27, 2021 119.76 120.66 115.86 116.54 1,960,753 -5.02(-4.13%)
Jan 26, 2021 123.11 123.56 121.51 121.56 1,505,244 -1.53(-1.24%)
Jan 25, 2021 124.28 125.06 122.06 123.09 1,391,907 -0.83(-0.67%)
Jan 22, 2021 124.66 125.37 123.90 123.93 1,466,578 -0.66(-0.53%)
Jan 21, 2021 125.34 126.33 124.02 124.59 1,643,344 -1.09(-0.87%)
Jan 20, 2021 125.28 126.47 124.94 125.67 1,878,687 +0.75(+0.60%)
Jan 19, 2021 124.96 125.37 123.89 124.93 1,709,740 +1.12(+0.90%)
Jan 15, 2021 123.55 124.70 122.37 123.81 2,156,289 +0.18(+0.14%)
Jan 14, 2021 124.85 125.75 123.43 123.63 942,789 -0.93(-0.75%)
Jan 13, 2021 125.04 125.62 124.33 124.57 1,560,058 +0.01(+0.01%)
Jan 12, 2021 125.89 125.94 123.80 124.56 1,861,773 -1.16(-0.92%)
Jan 11, 2021 124.05 126.88 123.83 125.71 1,780,599 +1.07(+0.86%)
Jan 08, 2021 124.09 125.21 123.46 124.64 1,607,762 +0.88(+0.71%)
Jan 07, 2021 121.97 125.06 121.75 123.76 1,803,312 +3.21(+2.66%)
Jan 06, 2021 116.43 121.53 115.96 120.55 2,475,531 +3.22(+2.74%)
Jan 05, 2021 116.23 118.03 115.83 117.34 2,389,387 +0.95(+0.82%)
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.