Skip to main content

Agilent Technologies (NY: A )

145.70 -1.67 (-1.13%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 77.34 77.84 77.14 77.56 1,642,827 +0.66(+0.85%)
Mar 28, 2019 76.60 76.99 75.94 76.90 1,674,453 +0.68(+0.89%)
Mar 27, 2019 77.67 77.93 76.11 76.22 1,498,799 -1.59(-2.05%)
Mar 26, 2019 77.57 78.19 77.31 77.82 1,480,168 +1.09(+1.42%)
Mar 25, 2019 76.31 77.05 75.90 76.73 956,620 +0.51(+0.67%)
Mar 22, 2019 78.67 78.81 76.20 76.21 1,488,090 -2.90(-3.67%)
Mar 21, 2019 77.72 79.38 77.72 79.12 1,022,532 +1.04(+1.33%)
Mar 20, 2019 78.42 78.58 77.43 78.08 1,832,728 -0.27(-0.34%)
Mar 19, 2019 78.41 78.90 78.18 78.35 1,215,276 +0.22(+0.28%)
Mar 18, 2019 78.25 78.43 77.66 78.12 1,610,482 -0.13(-0.16%)
Mar 15, 2019 78.02 78.57 77.98 78.25 2,071,801 +0.47(+0.61%)
Mar 14, 2019 77.25 77.84 77.25 77.78 1,314,666 +0.46(+0.60%)
Mar 13, 2019 77.40 77.90 77.21 77.31 1,584,822 +0.19(+0.25%)
Mar 12, 2019 76.78 77.31 76.38 77.12 1,588,072 +0.61(+0.79%)
Mar 11, 2019 75.53 76.68 75.51 76.51 1,255,029 +1.27(+1.69%)
Mar 08, 2019 75.43 75.49 74.68 75.24 1,537,423 -0.72(-0.95%)
Mar 07, 2019 75.92 76.32 75.27 75.96 1,884,348 -0.02(-0.03%)
Mar 06, 2019 77.02 77.17 75.96 75.98 1,814,238 -0.96(-1.24%)
Mar 05, 2019 77.21 77.22 76.57 76.94 1,443,612 -0.38(-0.49%)
Mar 04, 2019 78.64 78.89 76.74 77.31 3,320,281 -1.07(-1.37%)
Mar 01, 2019 77.19 78.58 77.19 78.39 1,685,009 +1.74(+2.27%)
Feb 28, 2019 76.40 76.95 76.12 76.65 1,766,480 +0.02(+0.03%)
Feb 27, 2019 75.50 76.75 75.50 76.63 1,300,086 +0.84(+1.11%)
Feb 26, 2019 76.43 76.48 75.66 75.79 2,065,162 -0.76(-1.00%)
Feb 25, 2019 76.13 77.03 76.08 76.55 1,946,437 +0.89(+1.17%)
Feb 22, 2019 75.41 75.70 75.10 75.66 2,899,485 +0.51(+0.68%)
Feb 21, 2019 74.94 75.82 73.81 75.15 3,690,645 -0.65(-0.85%)
Feb 20, 2019 74.81 76.02 74.61 75.80 2,148,486 +1.00(+1.34%)
Feb 19, 2019 75.26 75.57 74.69 74.80 3,075,539 -0.75(-1.00%)
Feb 15, 2019 74.90 75.56 74.75 75.55 1,989,509 +1.23(+1.66%)
Feb 14, 2019 74.29 74.56 73.83 74.31 1,677,067 -0.22(-0.30%)
Feb 13, 2019 74.65 74.77 74.04 74.54 1,426,483 +0.17(+0.23%)
Feb 12, 2019 74.10 74.54 73.74 74.36 2,118,127 +0.96(+1.30%)
Feb 11, 2019 73.33 73.71 73.09 73.41 1,055,082 +0.27(+0.37%)
Feb 08, 2019 72.43 73.15 72.13 73.14 1,366,000 +0.45(+0.62%)
Feb 07, 2019 73.06 73.45 72.24 72.68 1,721,115 -0.94(-1.27%)
Feb 06, 2019 73.44 74.00 73.33 73.62 1,558,777 -0.01(-0.01%)
Feb 05, 2019 73.14 73.82 73.13 73.63 1,639,283 +0.27(+0.37%)
Feb 04, 2019 73.50 73.55 72.67 73.36 2,324,070 -0.01(-0.01%)
Feb 01, 2019 73.48 73.90 72.96 73.37 1,392,843 -0.01(-0.01%)
Jan 31, 2019 72.57 73.63 72.05 73.38 3,032,839 +0.59(+0.81%)
Jan 30, 2019 71.15 72.93 70.90 72.79 1,740,636 +1.81(+2.56%)
Jan 29, 2019 71.11 71.46 70.63 70.98 1,745,813 +0.28(+0.40%)
Jan 28, 2019 70.20 70.70 69.87 70.70 1,792,615 -0.37(-0.52%)
Jan 25, 2019 70.23 71.14 70.01 71.06 2,295,875 +1.42(+2.04%)
Jan 24, 2019 68.95 69.66 68.88 69.64 1,564,576 +0.51(+0.74%)
Jan 23, 2019 69.42 70.29 68.25 69.13 2,124,963 +0.32(+0.46%)
Jan 22, 2019 68.93 68.97 67.99 68.81 2,044,491 -0.59(-0.85%)
Jan 18, 2019 68.78 69.77 68.36 69.40 1,608,107 +1.07(+1.57%)
Jan 17, 2019 67.31 68.74 67.31 68.33 1,269,943 +0.76(+1.13%)
Jan 16, 2019 68.33 68.63 67.52 67.57 1,528,194 -0.55(-0.81%)
Jan 15, 2019 67.49 68.26 67.17 68.12 1,845,374 +0.82(+1.22%)
Jan 14, 2019 67.27 67.82 67.22 67.30 2,262,163 -0.61(-0.90%)
Jan 11, 2019 66.86 67.94 66.52 67.91 1,254,792 +0.46(+0.69%)
Jan 10, 2019 66.62 67.49 66.19 67.44 1,120,246 +0.63(+0.94%)
Jan 09, 2019 65.80 67.21 65.61 66.82 2,531,236 +1.37(+2.09%)
Jan 08, 2019 65.21 65.81 64.36 65.45 1,635,525 +0.95(+1.47%)
Jan 07, 2019 63.33 65.06 63.30 64.50 3,346,521 +1.34(+2.12%)
Jan 04, 2019 61.84 63.63 61.84 63.16 3,237,357 +2.11(+3.46%)
Jan 03, 2019 63.23 63.47 59.82 61.05 5,580,002 -2.34(-3.68%)
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.