Agilent Technologies (NY: A )

138.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.34 67.48 66.34 67.46 1,572,100 +1.50(+2.27%)
Dec 28, 2018 66.98 67.12 65.71 65.96 1,927,700 -0.52(-0.78%)
Dec 27, 2018 64.50 66.50 64.00 66.48 1,655,033 +0.94(+1.43%)
Dec 26, 2018 62.93 65.58 62.76 65.54 1,701,769 +2.87(+4.58%)
Dec 24, 2018 62.93 63.63 62.22 62.67 1,668,400 -0.62(-0.98%)
Dec 21, 2018 65.22 66.23 63.22 63.29 4,683,100 -1.90(-2.91%)
Dec 20, 2018 66.33 66.46 64.59 65.19 3,546,092 -1.64(-2.45%)
Dec 19, 2018 68.27 69.09 65.81 66.83 2,826,225 -1.16(-1.71%)
Dec 18, 2018 68.45 69.03 67.39 67.99 2,109,047 +0.14(+0.21%)
Dec 17, 2018 69.11 69.63 67.40 67.85 2,241,705 -1.51(-2.18%)
Dec 14, 2018 70.42 70.61 69.13 69.36 1,982,700 -1.78(-2.50%)
Dec 13, 2018 72.14 72.68 70.90 71.14 2,200,598 -0.61(-0.85%)
Dec 12, 2018 72.17 73.04 71.60 71.75 2,842,861 +0.70(+0.99%)
Dec 11, 2018 71.76 72.44 70.70 71.05 2,880,925 +0.46(+0.65%)
Dec 10, 2018 70.43 70.71 68.57 70.59 2,347,157 +0.34(+0.48%)
Dec 07, 2018 71.71 72.09 69.65 70.25 2,184,500 -1.66(-2.31%)
Dec 06, 2018 71.20 71.93 69.90 71.91 3,505,911 -1.00(-1.37%)
Dec 04, 2018 74.70 75.11 72.63 72.91 4,263,800 -1.76(-2.36%)
Dec 03, 2018 73.33 74.79 73.19 74.67 4,225,799 +2.32(+3.21%)
Nov 30, 2018 71.63 72.64 71.34 72.35 2,279,400 +0.78(+1.09%)
Nov 29, 2018 71.23 72.18 71.23 71.57 2,569,649 +0.09(+0.13%)
Nov 28, 2018 69.82 71.49 69.43 71.48 2,598,382 +2.12(+3.06%)
Nov 27, 2018 68.87 69.52 68.70 69.36 2,533,581 +0.11(+0.16%)
Nov 26, 2018 68.94 69.30 68.39 69.25 2,395,614 +1.04(+1.52%)
Nov 23, 2018 67.04 68.61 67.04 68.21 1,374,200 +0.49(+0.72%)
Nov 21, 2018 67.72 67.72 67.72 0 +0.20(+0.30%)
Nov 20, 2018 66.25 68.43 64.93 67.52 8,187,223 +4.91(+7.84%)
Nov 19, 2018 64.67 64.96 62.40 62.61 3,391,080 -2.38(-3.66%)
Nov 16, 2018 64.38 65.60 64.38 64.99 2,963,300 +0.27(+0.42%)
Nov 15, 2018 63.32 64.95 62.54 64.72 3,846,090 +1.25(+1.97%)
Nov 14, 2018 64.64 64.84 63.28 63.47 4,852,556 -0.87(-1.35%)
Nov 13, 2018 64.59 65.47 63.94 64.34 2,216,456 -0.16(-0.25%)
Nov 12, 2018 66.16 66.25 64.45 64.50 2,999,960 -2.77(-4.12%)
Nov 09, 2018 67.60 67.76 66.70 67.27 2,573,500 -0.52(-0.77%)
Nov 08, 2018 67.99 68.36 67.38 67.79 2,444,607 -0.47(-0.69%)
Nov 07, 2018 66.51 68.38 66.28 68.26 2,673,228 +2.28(+3.46%)
Nov 06, 2018 66.04 66.42 65.67 65.98 2,287,255 +0.07(+0.11%)
Nov 05, 2018 66.03 66.39 65.23 65.91 2,178,378 -0.02(-0.03%)
Nov 02, 2018 65.80 66.61 65.43 65.93 2,272,100 +0.71(+1.09%)
Nov 01, 2018 65.07 65.34 64.58 65.22 1,882,438 +0.43(+0.66%)
Oct 31, 2018 64.35 65.98 64.19 64.79 3,820,987 +1.15(+1.81%)
Oct 30, 2018 62.35 63.72 61.68 63.64 3,076,720 +1.56(+2.51%)
Oct 29, 2018 63.65 64.17 61.13 62.08 2,919,874 -0.65(-1.04%)
Oct 26, 2018 61.82 63.11 61.13 62.73 3,119,900 +0.12(+0.19%)
Oct 25, 2018 61.49 62.89 61.07 62.61 3,318,277 +1.48(+2.42%)
Oct 24, 2018 62.92 63.76 61.01 61.13 3,346,200 -1.60(-2.55%)
Oct 23, 2018 62.82 63.13 61.38 62.73 4,219,761 -1.55(-2.41%)
Oct 22, 2018 64.69 64.84 63.54 64.28 2,227,932 -0.19(-0.29%)
Oct 19, 2018 65.81 66.24 64.24 64.47 2,418,300 -1.28(-1.95%)
Oct 18, 2018 67.12 67.20 65.25 65.75 2,327,330 -1.45(-2.16%)
Oct 17, 2018 67.17 67.46 66.31 67.20 1,991,212 -0.26(-0.39%)
Oct 16, 2018 66.25 67.57 65.99 67.46 1,868,279 +1.83(+2.79%)
Oct 15, 2018 65.92 66.35 65.36 65.63 1,602,760 -0.61(-0.92%)
Oct 12, 2018 66.10 67.03 65.30 66.24 3,669,500 +1.35(+2.08%)
Oct 11, 2018 66.64 66.97 64.62 64.89 3,624,612 -1.78(-2.67%)
Oct 10, 2018 69.41 69.41 66.61 66.67 3,055,653 -2.74(-3.95%)
Oct 09, 2018 69.34 69.62 68.71 69.41 2,179,198 -0.09(-0.13%)
Oct 08, 2018 69.96 70.05 68.97 69.50 2,179,365 -0.80(-1.14%)
Oct 05, 2018 70.67 71.18 69.45 70.30 2,376,800 -0.36(-0.51%)
Oct 04, 2018 71.92 72.13 70.48 70.66 2,961,831 -1.46(-2.02%)
Oct 03, 2018 71.68 72.37 71.60 72.12 3,203,130 +0.44(+0.61%)
Oct 02, 2018 71.24 71.73 70.98 71.68 2,617,455 +0.42(+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.