Skip to main content

Agilent Technologies (NY: A )

131.96 +0.83 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 130.14 131.98 128.22 131.96 1,571,589 +0.83(+0.63%)
Mar 23, 2023 134.66 135.07 129.37 131.13 3,297,906 -2.60(-1.94%)
Mar 22, 2023 136.96 137.53 133.60 133.73 1,268,528 -3.28(-2.39%)
Mar 21, 2023 135.56 137.42 135.22 137.01 1,392,258 +2.47(+1.84%)
Mar 20, 2023 133.14 135.38 132.73 134.54 1,704,510 +1.36(+1.02%)
Mar 17, 2023 136.89 136.92 132.73 133.18 2,045,954 -3.64(-2.66%)
Mar 16, 2023 133.97 137.05 132.37 136.82 1,789,317 +2.79(+2.08%)
Mar 15, 2023 135.93 135.93 132.20 134.03 2,016,723 -4.37(-3.16%)
Mar 14, 2023 138.44 139.60 136.43 138.40 1,255,371 +1.71(+1.25%)
Mar 13, 2023 135.55 138.23 134.76 136.69 1,771,264 +0.97(+0.71%)
Mar 10, 2023 139.19 139.44 134.71 135.72 1,895,992 -3.21(-2.31%)
Mar 09, 2023 141.26 142.00 138.30 138.93 1,328,859 -1.97(-1.40%)
Mar 08, 2023 140.15 141.58 139.38 140.90 1,135,870 +0.57(+0.41%)
Mar 07, 2023 143.56 143.66 140.23 140.33 1,088,381 -2.90(-2.02%)
Mar 06, 2023 143.35 145.44 142.68 143.23 1,153,578 -0.70(-0.49%)
Mar 03, 2023 142.54 144.44 141.98 143.93 1,147,878 +2.26(+1.60%)
Mar 02, 2023 136.30 141.72 136.08 141.67 1,879,158 +4.16(+3.03%)
Mar 01, 2023 138.58 139.99 136.25 137.51 3,132,754 -4.46(-3.14%)
Feb 28, 2023 141.75 143.38 141.39 141.97 2,343,247 -0.21(-0.15%)
Feb 27, 2023 142.88 143.76 141.81 142.18 1,156,072 +0.98(+0.69%)
Feb 24, 2023 141.46 142.24 138.72 141.20 1,522,068 -2.00(-1.40%)
Feb 23, 2023 142.09 143.58 141.31 143.20 1,511,549 +1.12(+0.79%)
Feb 22, 2023 143.37 143.44 140.95 142.08 1,691,274 -1.34(-0.93%)
Feb 21, 2023 146.60 146.65 142.63 143.42 1,693,824 -4.84(-3.26%)
Feb 17, 2023 147.26 148.94 146.49 148.26 1,194,847 -0.02(-0.01%)
Feb 16, 2023 148.81 150.16 147.23 148.28 1,101,684 -3.47(-2.29%)
Feb 15, 2023 152.22 152.32 150.30 151.75 982,400 -1.29(-0.84%)
Feb 14, 2023 154.34 155.75 151.45 153.04 895,375 -1.56(-1.01%)
Feb 13, 2023 153.27 154.66 152.01 154.60 925,373 +2.05(+1.34%)
Feb 10, 2023 151.80 152.99 151.07 152.55 934,821 +0.17(+0.11%)
Feb 09, 2023 155.67 156.32 151.54 152.38 852,191 -2.04(-1.32%)
Feb 08, 2023 153.64 155.17 153.22 154.42 1,073,480 -0.09(-0.06%)
Feb 07, 2023 151.49 154.96 151.13 154.51 1,126,668 +2.27(+1.49%)
Feb 06, 2023 152.73 154.40 151.36 152.24 771,454 -2.31(-1.49%)
Feb 03, 2023 153.17 155.42 152.74 154.55 992,821 -0.95(-0.61%)
Feb 02, 2023 156.66 157.31 154.77 155.50 1,725,555 +0.05(+0.03%)
Feb 01, 2023 153.31 156.29 151.72 155.45 1,499,909 +3.37(+2.22%)
Jan 31, 2023 151.61 153.46 150.21 152.08 1,995,389 +0.34(+0.22%)
Jan 30, 2023 154.50 155.52 150.88 151.74 1,401,054 -3.95(-2.54%)
Jan 27, 2023 155.75 156.96 154.81 155.69 646,224 -0.54(-0.35%)
Jan 26, 2023 156.97 157.66 155.19 156.23 776,264 +0.47(+0.30%)
Jan 25, 2023 154.00 156.54 152.83 155.76 736,165 +0.07(+0.04%)
Jan 24, 2023 156.27 158.51 154.46 155.69 1,121,503 -3.37(-2.12%)
Jan 23, 2023 156.00 159.59 155.67 159.06 974,863 +3.14(+2.01%)
Jan 20, 2023 153.50 156.01 152.41 155.92 1,343,724 +3.05(+2.00%)
Jan 19, 2023 153.58 154.92 152.14 152.87 1,017,396 -1.20(-0.78%)
Jan 18, 2023 156.26 158.16 153.64 154.07 1,150,652 -1.33(-0.86%)
Jan 17, 2023 156.68 158.11 155.03 155.40 1,602,207 -1.52(-0.97%)
Jan 13, 2023 155.54 157.28 154.50 156.92 921,756 +0.43(+0.27%)
Jan 12, 2023 158.16 158.60 155.58 156.49 809,121 -1.68(-1.06%)
Jan 11, 2023 155.23 158.58 155.23 158.17 1,241,900 +2.94(+1.89%)
Jan 10, 2023 150.18 155.55 148.75 155.23 1,565,745 +7.76(+5.26%)
Jan 09, 2023 149.69 151.28 147.20 147.47 1,269,556 -0.20(-0.14%)
Jan 06, 2023 154.36 154.64 143.01 147.67 2,444,990 -4.44(-2.92%)
Jan 05, 2023 150.00 153.07 148.77 152.11 1,714,933 +0.44(+0.29%)
Jan 04, 2023 151.65 153.04 150.24 151.67 1,247,421 +1.63(+1.09%)
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.