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 (%)
Dec 31, 2018 64.01 65.11 64.01 65.09 1,629,354 +1.45(+2.27%)
Dec 28, 2018 64.63 64.76 63.40 63.64 1,997,904 -0.34(-0.54%)
Dec 27, 2018 62.08 64.00 61.60 63.99 1,719,549 +0.90(+1.43%)
Dec 26, 2018 60.57 63.12 60.41 63.08 1,768,107 +2.76(+4.58%)
Dec 24, 2018 60.57 61.24 59.89 60.32 1,733,437 -0.60(-0.98%)
Dec 21, 2018 62.77 63.75 60.85 60.92 4,865,656 -1.83(-2.91%)
Dec 20, 2018 63.84 63.97 62.17 62.74 3,684,325 -1.58(-2.45%)
Dec 19, 2018 65.71 66.50 63.34 64.32 2,936,396 -1.12(-1.71%)
Dec 18, 2018 65.88 66.44 64.86 65.44 2,191,261 +0.13(+0.21%)
Dec 17, 2018 66.52 67.02 64.87 65.30 2,329,091 -1.45(-2.18%)
Dec 14, 2018 67.78 67.96 66.54 66.76 2,059,989 -1.71(-2.50%)
Dec 13, 2018 69.43 69.95 68.24 68.47 2,286,381 -0.59(-0.85%)
Dec 12, 2018 69.46 70.30 68.91 69.06 2,953,681 +0.67(+0.99%)
Dec 11, 2018 69.07 69.72 68.05 68.38 2,993,229 +0.44(+0.65%)
Dec 10, 2018 67.79 68.06 66.00 67.94 2,438,653 +0.33(+0.48%)
Dec 07, 2018 69.02 69.39 67.04 67.61 2,269,656 -1.60(-2.31%)
Dec 06, 2018 68.53 69.23 67.28 69.21 3,642,578 -0.96(-1.37%)
Dec 04, 2018 71.90 72.30 69.91 70.17 4,430,011 -1.69(-2.36%)
Dec 03, 2018 70.58 71.98 70.44 71.87 4,390,528 +2.23(+3.21%)
Nov 30, 2018 68.94 69.92 68.66 69.64 2,368,255 +0.75(+1.09%)
Nov 29, 2018 68.56 69.47 68.56 68.88 2,669,818 +0.09(+0.13%)
Nov 28, 2018 67.20 68.80 66.83 68.80 2,699,672 +2.04(+3.06%)
Nov 27, 2018 66.29 66.91 66.12 66.76 2,632,344 +0.11(+0.16%)
Nov 26, 2018 66.35 66.70 65.82 66.65 2,488,999 +1.00(+1.52%)
Nov 23, 2018 64.52 66.04 64.52 65.65 1,427,769 +0.47(+0.72%)
Nov 21, 2018 65.18 65.18 65.18 0 +0.19(+0.30%)
Nov 20, 2018 63.76 65.86 62.49 64.99 8,506,377 +4.73(+7.84%)
Nov 19, 2018 62.24 62.52 60.06 60.26 3,523,270 -2.29(-3.66%)
Nov 16, 2018 61.96 63.14 61.96 62.55 3,078,815 +0.26(+0.42%)
Nov 15, 2018 60.94 62.51 60.19 62.29 3,996,018 +1.20(+1.97%)
Nov 14, 2018 62.21 62.41 60.91 61.09 5,041,718 -0.84(-1.35%)
Nov 13, 2018 62.17 63.01 61.54 61.93 2,302,857 -0.15(-0.25%)
Nov 12, 2018 63.68 63.76 62.03 62.08 3,116,904 -2.67(-4.12%)
Nov 09, 2018 65.06 65.22 64.20 64.75 2,673,820 -0.50(-0.77%)
Nov 08, 2018 65.44 65.80 64.85 65.25 2,539,902 -0.45(-0.69%)
Nov 07, 2018 64.01 65.81 63.79 65.70 2,777,435 +2.19(+3.46%)
Nov 06, 2018 63.56 63.93 63.21 63.50 2,376,416 +0.07(+0.11%)
Nov 05, 2018 63.55 63.90 62.78 63.44 2,263,295 -0.02(-0.03%)
Nov 02, 2018 63.33 64.11 62.98 63.46 2,360,670 +0.68(+1.09%)
Nov 01, 2018 62.63 62.89 62.16 62.77 1,955,819 +0.41(+0.66%)
Oct 31, 2018 61.94 63.50 61.78 62.36 3,969,936 +1.11(+1.81%)
Oct 30, 2018 60.01 61.33 59.37 61.25 3,196,656 +1.50(+2.51%)
Oct 29, 2018 61.26 61.76 58.84 59.75 3,033,696 -0.63(-1.04%)
Oct 26, 2018 59.50 60.74 58.84 60.38 3,241,519 +0.12(+0.19%)
Oct 25, 2018 59.18 60.53 58.78 60.26 3,447,629 +1.42(+2.42%)
Oct 24, 2018 60.56 61.37 58.72 58.84 3,476,641 -1.54(-2.55%)
Oct 23, 2018 60.46 60.76 59.08 60.38 4,384,255 -1.49(-2.41%)
Oct 22, 2018 62.26 62.41 61.16 61.87 2,314,781 -0.18(-0.29%)
Oct 19, 2018 63.34 63.75 61.83 62.05 2,512,570 -1.23(-1.95%)
Oct 18, 2018 64.60 64.68 62.81 63.28 2,418,053 -1.40(-2.16%)
Oct 17, 2018 64.65 64.93 63.82 64.68 2,068,833 -0.25(-0.39%)
Oct 16, 2018 63.76 65.03 63.51 64.93 1,941,108 +1.76(+2.79%)
Oct 15, 2018 63.45 63.86 62.91 63.17 1,665,238 -0.59(-0.92%)
Oct 12, 2018 63.62 64.52 62.85 63.75 3,812,544 +1.30(+2.08%)
Oct 11, 2018 64.14 64.46 62.20 62.46 3,765,906 -1.71(-2.67%)
Oct 10, 2018 66.81 66.81 64.11 64.17 3,174,768 -2.64(-3.95%)
Oct 09, 2018 66.74 67.01 66.13 66.81 2,264,147 -0.09(-0.13%)
Oct 08, 2018 67.34 67.42 66.38 66.89 2,264,320 -0.77(-1.14%)
Oct 05, 2018 68.02 68.51 66.84 67.66 2,469,452 -0.35(-0.51%)
Oct 04, 2018 69.22 69.42 67.84 68.01 3,077,288 -1.41(-2.02%)
Oct 03, 2018 68.99 69.65 68.91 69.41 3,327,994 +0.42(+0.61%)
Oct 02, 2018 68.57 69.04 68.32 68.99 2,719,488 +0.40(+0.59%)
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.