Agilent Technologies (NY: A )

137.51 USD -1.97 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 160.35 161.45 159.52 159.65 1,315,542 -1.23(-0.76%)
Dec 30, 2021 161.11 162.62 160.60 160.88 771,013 +0.23(+0.14%)
Dec 29, 2021 159.83 161.39 159.18 160.65 833,052 +1.47(+0.92%)
Dec 28, 2021 159.68 159.79 158.12 159.18 764,279 +0.44(+0.28%)
Dec 27, 2021 158.82 159.84 157.18 158.74 951,771 +0.94(+0.60%)
Dec 23, 2021 157.29 158.86 156.65 157.80 1,411,035 +1.02(+0.65%)
Dec 22, 2021 154.45 157.16 154.25 156.78 1,907,871 +2.82(+1.83%)
Dec 21, 2021 151.00 154.06 150.61 153.96 1,496,615 +3.54(+2.35%)
Dec 20, 2021 150.76 152.18 148.54 150.42 2,027,207 -1.00(-0.66%)
Dec 17, 2021 150.35 152.59 148.04 151.42 2,715,560 +0.62(+0.41%)
Dec 16, 2021 154.30 154.30 150.46 150.80 2,085,566 -3.51(-2.27%)
Dec 15, 2021 152.76 154.59 150.62 154.31 2,054,948 +2.43(+1.60%)
Dec 14, 2021 154.89 155.74 150.10 151.88 1,869,090 -4.41(-2.82%)
Dec 13, 2021 157.34 157.90 155.14 156.29 1,413,929 +0.03(+0.02%)
Dec 10, 2021 154.53 156.34 154.08 156.26 1,463,881 +1.65(+1.07%)
Dec 09, 2021 156.50 158.00 154.51 154.61 1,272,331 -1.70(-1.09%)
Dec 08, 2021 154.76 156.39 153.95 156.31 1,491,465 +2.51(+1.63%)
Dec 07, 2021 152.84 156.24 152.61 153.80 1,422,697 +2.33(+1.54%)
Dec 06, 2021 149.34 152.04 147.78 151.47 1,803,438 +2.14(+1.43%)
Dec 03, 2021 151.82 153.00 147.72 149.33 1,412,565 -1.66(-1.10%)
Dec 02, 2021 147.91 152.47 147.73 150.99 1,514,128 +2.78(+1.88%)
Dec 01, 2021 151.12 152.85 148.09 148.21 1,800,870 -2.69(-1.78%)
Nov 30, 2021 153.35 155.68 149.70 150.90 3,900,536 -2.52(-1.64%)
Nov 29, 2021 153.06 155.38 151.56 153.42 1,734,576 +1.35(+0.89%)
Nov 26, 2021 153.29 159.09 151.57 152.07 1,632,227 -0.90(-0.59%)
Nov 24, 2021 153.76 154.67 151.09 152.97 2,291,441 -1.81(-1.17%)
Nov 23, 2021 155.89 159.32 151.77 154.78 3,140,569 -8.00(-4.91%)
Nov 22, 2021 165.00 165.68 162.78 162.78 2,110,405 -1.52(-0.93%)
Nov 19, 2021 163.01 165.07 162.67 164.30 1,647,657 +2.14(+1.32%)
Nov 18, 2021 162.53 162.37 161.66 162.16 1,475,809 +0.62(+0.38%)
Nov 17, 2021 161.92 161.92 159.90 161.54 870,924 +0.15(+0.09%)
Nov 16, 2021 157.05 163.00 156.96 161.39 1,190,359 +3.61(+2.29%)
Nov 15, 2021 161.25 162.33 157.50 157.78 1,156,270 -3.10(-1.93%)
Nov 12, 2021 159.73 161.06 157.71 160.88 1,444,785 +2.09(+1.32%)
Nov 11, 2021 160.28 161.04 157.93 158.79 935,458 -0.49(-0.31%)
Nov 10, 2021 159.21 159.28 1,093,196 -0.53(-0.33%)
Nov 09, 2021 160.94 162.23 159.52 159.81 1,020,953 -1.13(-0.70%)
Nov 08, 2021 157.00 161.15 156.55 160.94 1,466,636 +4.53(+2.90%)
Nov 05, 2021 156.57 156.81 152.43 156.41 1,775,553 -1.24(-0.79%)
Nov 04, 2021 157.86 158.93 156.36 157.65 1,015,752 -0.55(-0.35%)
Nov 03, 2021 158.03 158.29 154.57 158.20 1,256,524 +0.35(+0.22%)
Nov 02, 2021 157.55 158.00 155.44 157.85 1,714,215 +0.79(+0.50%)
Nov 01, 2021 157.38 157.66 155.80 157.06 1,329,077 -0.43(-0.27%)
Oct 29, 2021 155.13 157.57 154.44 157.49 1,999,808 +1.73(+1.11%)
Oct 28, 2021 155.98 157.79 154.19 155.76 1,752,594 +0.50(+0.32%)
Oct 27, 2021 158.30 158.50 154.83 155.26 1,472,557 -2.93(-1.85%)
Oct 26, 2021 159.63 158.19 1,016,755 -0.15(-0.09%)
Oct 25, 2021 157.90 158.52 156.74 158.34 1,088,178 +0.37(+0.23%)
Oct 22, 2021 156.95 158.71 156.90 157.97 772,154 +1.03(+0.66%)
Oct 21, 2021 157.71 158.02 154.53 156.94 1,405,098 -0.65(-0.41%)
Oct 20, 2021 156.93 158.12 156.31 157.59 1,053,066 +1.97(+1.27%)
Oct 19, 2021 155.96 157.46 155.55 155.62 1,025,510 +0.84(+0.54%)
Oct 18, 2021 153.63 155.42 152.39 154.78 1,183,712 +1.51(+0.99%)
Oct 15, 2021 153.14 153.89 152.55 153.27 1,397,821 +0.68(+0.45%)
Oct 14, 2021 151.62 153.48 151.62 152.59 1,434,114 +2.37(+1.58%)
Oct 13, 2021 149.08 150.88 148.74 150.22 1,509,051 +2.27(+1.53%)
Oct 12, 2021 151.18 151.18 146.30 147.95 1,809,962 -2.07(-1.38%)
Oct 11, 2021 151.49 152.36 149.88 150.02 1,106,330 -2.45(-1.61%)
Oct 08, 2021 156.18 156.91 152.10 152.47 904,116 -2.85(-1.83%)
Oct 07, 2021 155.06 157.48 154.96 155.32 1,002,844 +1.67(+1.09%)
Oct 06, 2021 152.55 154.26 151.62 153.65 1,794,778 +0.62(+0.41%)
Oct 05, 2021 153.48 155.78 152.34 153.03 1,494,300 +0.67(+0.44%)
Oct 04, 2021 155.24 156.30 151.26 152.36 1,758,304 -3.63(-2.33%)
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.