Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.96 63.96 63.96 0 +0.48(+0.75%)
Mar 28, 2018 64.26 64.42 62.91 63.48 2,372,138 -0.57(-0.90%)
Mar 27, 2018 65.47 65.61 63.61 64.05 2,201,389 -1.15(-1.76%)
Mar 26, 2018 64.24 65.28 63.72 65.20 2,367,761 +2.05(+3.24%)
Mar 23, 2018 64.61 65.15 63.04 63.15 2,713,475 -1.35(-2.09%)
Mar 22, 2018 65.68 66.16 64.37 64.50 1,767,779 -1.85(-2.78%)
Mar 21, 2018 66.81 67.01 66.31 66.35 1,656,024 -0.43(-0.64%)
Mar 20, 2018 66.70 66.99 66.39 66.78 2,488,624 +0.49(+0.74%)
Mar 19, 2018 66.72 67.22 66.02 66.29 2,760,882 -0.54(-0.80%)
Mar 16, 2018 66.84 67.25 66.01 66.82 3,533,609 -0.27(-0.40%)
Mar 15, 2018 67.01 67.55 66.80 67.09 2,646,839 +0.25(+0.37%)
Mar 14, 2018 67.94 68.03 66.62 66.84 1,952,185 -0.73(-1.08%)
Mar 13, 2018 67.88 68.37 67.32 67.57 1,807,682 -0.03(-0.04%)
Mar 12, 2018 68.07 68.38 67.56 67.60 2,143,728 -0.40(-0.59%)
Mar 09, 2018 67.18 68.35 66.92 68.00 2,156,057 +1.22(+1.83%)
Mar 08, 2018 66.65 67.18 66.15 66.78 2,566,321 +0.14(+0.22%)
Mar 07, 2018 66.78 66.63 3,269,654 +1.52(+2.33%)
Mar 06, 2018 64.80 65.41 64.48 65.11 3,076,968 +0.54(+0.83%)
Mar 05, 2018 64.29 64.86 63.58 64.58 1,977,885 +0.04(+0.06%)
Mar 02, 2018 63.88 64.70 63.72 64.54 2,151,946 +0.12(+0.19%)
Mar 01, 2018 65.46 65.77 63.85 64.42 2,512,339 -1.16(-1.76%)
Feb 28, 2018 66.37 66.92 65.55 65.57 2,936,010 -0.39(-0.59%)
Feb 27, 2018 67.64 67.80 65.96 65.96 3,525,662 -1.51(-2.24%)
Feb 26, 2018 67.88 68.08 66.93 67.47 6,221,152 -0.11(-0.17%)
Feb 23, 2018 68.02 68.23 66.98 67.59 4,421,536 +0.02(+0.03%)
Feb 22, 2018 67.41 67.57 2,409,206 -0.55(-0.80%)
Feb 21, 2018 67.99 69.50 67.85 68.11 2,080,714 +0.16(+0.24%)
Feb 20, 2018 68.35 68.69 67.59 67.95 2,698,123 -0.85(-1.24%)
Feb 16, 2018 68.80 68.80 68.80 0 -0.05(-0.07%)
Feb 15, 2018 71.64 71.69 68.09 68.85 5,109,373 +2.22(+3.33%)
Feb 14, 2018 64.82 66.80 64.64 66.63 3,804,871 +1.30(+1.99%)
Feb 13, 2018 64.98 65.48 64.68 65.33 1,643,762 -0.09(-0.13%)
Feb 12, 2018 64.49 66.01 64.41 65.42 4,422,225 +1.39(+2.16%)
Feb 09, 2018 63.48 64.56 62.42 64.03 4,724,856 +1.85(+2.97%)
Feb 08, 2018 65.09 65.16 62.17 62.19 4,215,539 -2.88(-4.42%)
Feb 07, 2018 65.19 65.58 64.92 65.07 2,079,907 -0.37(-0.57%)
Feb 06, 2018 64.01 65.80 63.22 65.44 4,199,450 -0.72(-1.08%)
Feb 05, 2018 67.74 68.33 65.28 66.16 2,944,147 -1.96(-2.88%)
Feb 02, 2018 69.14 69.42 68.09 68.11 2,045,709 -1.51(-2.17%)
Feb 01, 2018 69.96 70.53 69.32 69.63 2,069,848 -0.57(-0.82%)
Jan 31, 2018 70.52 71.12 70.02 70.20 2,063,326 +0.42(+0.60%)
Jan 30, 2018 70.73 70.74 69.72 69.78 1,900,593 -1.47(-2.07%)
Jan 29, 2018 71.20 71.70 71.03 71.25 1,382,197 -0.28(-0.39%)
Jan 26, 2018 71.03 71.54 70.35 71.53 2,496,773 +0.92(+1.30%)
Jan 25, 2018 70.91 71.14 70.41 70.61 1,740,700 +0.27(+0.38%)
Jan 24, 2018 70.42 70.61 69.84 70.34 1,835,075 +0.13(+0.19%)
Jan 23, 2018 70.79 70.82 70.03 70.21 1,251,334 -0.04(-0.05%)
Jan 22, 2018 69.95 70.31 69.41 70.25 1,921,032 +0.39(+0.56%)
Jan 19, 2018 69.29 69.99 68.89 69.85 2,370,401 +0.84(+1.22%)
Jan 18, 2018 69.02 69.31 68.52 69.01 1,864,876 +0.12(+0.18%)
Jan 17, 2018 68.56 69.13 68.44 68.89 1,908,485 +0.79(+1.17%)
Jan 16, 2018 68.85 69.20 67.93 68.10 1,781,133 -0.48(-0.70%)
Jan 12, 2018 68.57 68.57 68.57 0 +0.89(+1.31%)
Jan 11, 2018 67.80 68.05 67.21 67.68 1,580,684 +0.01(+0.01%)
Jan 10, 2018 68.31 68.31 67.03 67.68 3,093,290 -0.94(-1.37%)
Jan 09, 2018 67.57 69.15 67.08 68.61 2,789,011 +1.64(+2.46%)
Jan 08, 2018 66.66 67.24 66.48 66.97 1,688,192 +0.14(+0.21%)
Jan 05, 2018 65.71 67.02 65.71 66.82 1,707,649 +1.05(+1.60%)
Jan 04, 2018 66.48 66.75 65.75 65.77 2,334,241 -0.50(-0.75%)
Jan 03, 2018 64.64 66.43 64.63 66.27 1,777,091 +1.64(+2.54%)
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.