Skip to main content

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 (%)
Jul 31, 2023 123.49 123.56 120.35 120.90 2,393,199 -4.25(-3.40%)
Jul 28, 2023 126.34 126.60 122.28 125.15 3,161,428 -0.61(-0.48%)
Jul 27, 2023 128.94 129.07 125.74 125.75 2,601,108 -1.80(-1.41%)
Jul 26, 2023 124.11 127.61 122.52 127.55 2,525,533 +1.15(+0.91%)
Jul 25, 2023 124.11 128.62 123.26 126.40 2,215,273 -0.41(-0.32%)
Jul 24, 2023 126.71 128.46 126.28 126.81 2,015,604 +0.10(+0.08%)
Jul 21, 2023 123.66 127.38 122.26 126.71 3,946,464 +3.05(+2.46%)
Jul 20, 2023 122.63 124.01 122.25 123.66 2,295,245 +1.46(+1.19%)
Jul 19, 2023 119.15 122.46 119.00 122.20 2,443,380 +3.50(+2.94%)
Jul 18, 2023 117.53 118.93 117.16 118.70 1,372,539 +1.30(+1.11%)
Jul 17, 2023 119.09 119.12 116.82 117.40 1,131,136 -1.49(-1.25%)
Jul 14, 2023 118.69 119.53 117.40 118.89 1,234,287 +0.40(+0.34%)
Jul 13, 2023 119.90 120.00 118.14 118.50 1,238,639 -0.65(-0.54%)
Jul 12, 2023 119.14 119.63 118.30 119.14 1,607,877 +1.51(+1.28%)
Jul 11, 2023 117.45 118.13 116.80 117.63 1,104,654 +0.12(+0.10%)
Jul 10, 2023 115.89 118.67 115.73 117.51 1,902,779 +1.35(+1.16%)
Jul 07, 2023 116.83 118.23 116.05 116.16 1,504,085 -1.42(-1.21%)
Jul 06, 2023 115.53 118.04 114.83 117.58 1,638,349 -1.06(-0.90%)
Jul 05, 2023 118.10 119.42 117.76 118.64 1,255,189 +0.18(+0.15%)
Jul 03, 2023 119.16 119.98 118.37 118.47 1,003,404 -0.92(-0.77%)
Jun 30, 2023 117.88 119.83 117.45 119.39 2,505,824 +2.41(+2.06%)
Jun 29, 2023 115.11 117.18 115.02 116.98 1,903,018 +1.67(+1.44%)
Jun 28, 2023 115.64 116.05 114.66 115.32 2,216,835 -0.66(-0.57%)
Jun 27, 2023 117.40 117.88 115.67 115.98 2,347,297 -1.32(-1.12%)
Jun 26, 2023 117.88 118.72 116.28 117.30 1,688,671 -1.04(-0.88%)
Jun 23, 2023 116.69 118.63 116.52 118.34 2,663,395 +0.73(+0.62%)
Jun 22, 2023 117.77 117.87 116.11 117.61 1,751,849 +0.35(+0.30%)
Jun 21, 2023 116.72 118.03 116.21 117.26 1,406,123 +0.17(+0.14%)
Jun 20, 2023 117.57 117.72 115.82 117.09 2,127,456 -2.94(-2.45%)
Jun 16, 2023 121.00 122.06 119.54 120.03 3,977,307 -0.10(-0.08%)
Jun 15, 2023 117.80 120.64 117.65 120.13 1,807,474 -11.12(-8.47%)
May 08, 2023 132.80 133.00 130.56 131.25 1,014,522 -0.84(-0.64%)
May 05, 2023 134.08 134.19 130.71 132.09 1,907,459 -0.58(-0.43%)
May 04, 2023 134.16 134.81 132.55 132.67 1,113,768 -0.88(-0.66%)
May 03, 2023 134.66 135.31 133.41 133.55 1,543,034 +0.25(+0.19%)
May 02, 2023 133.80 135.92 133.04 133.30 1,644,561 -1.55(-1.15%)
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.