Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 70.57 71.02 68.78 69.87 1,867,744 -1.02(-1.44%)
Mar 30, 2020 69.32 71.39 69.32 70.89 1,523,415 +1.89(+2.74%)
Mar 27, 2020 69.63 71.24 68.39 69.00 1,880,285 -2.73(-3.81%)
Mar 26, 2020 68.12 72.44 67.78 71.74 3,357,793 +4.59(+6.84%)
Mar 25, 2020 65.31 69.86 63.36 67.14 2,700,804 +1.95(+2.99%)
Mar 24, 2020 63.77 66.35 62.86 65.20 2,948,203 +3.53(+5.73%)
Mar 23, 2020 65.00 65.74 60.42 61.67 3,072,422 -3.01(-4.65%)
Mar 20, 2020 64.21 69.09 63.21 64.67 3,348,484 +0.68(+1.06%)
Mar 19, 2020 66.70 66.74 62.44 63.99 3,525,696 -3.03(-4.52%)
Mar 18, 2020 63.44 68.00 63.43 67.02 4,237,877 -1.53(-2.23%)
Mar 17, 2020 64.24 68.63 62.22 68.54 3,434,151 +6.14(+9.84%)
Mar 16, 2020 61.70 64.83 59.49 62.40 4,873,934 -4.93(-7.33%)
Mar 13, 2020 64.74 67.64 62.03 67.34 3,351,259 +5.62(+9.11%)
Mar 12, 2020 62.28 65.33 60.48 61.71 5,194,718 -5.27(-7.87%)
Mar 11, 2020 68.86 69.80 65.75 66.99 5,123,730 -3.96(-5.58%)
Mar 10, 2020 71.08 71.64 67.79 70.95 3,635,052 +2.10(+3.05%)
Mar 09, 2020 70.64 72.19 68.28 68.85 4,725,311 -7.60(-9.94%)
Mar 06, 2020 75.85 76.78 74.44 76.45 3,041,732 -1.85(-2.36%)
Mar 05, 2020 79.93 81.01 77.56 78.30 2,386,850 -3.79(-4.61%)
Mar 04, 2020 79.57 82.16 78.55 82.08 1,957,970 +3.92(+5.02%)
Mar 03, 2020 79.69 82.71 77.15 78.16 3,100,647 -1.61(-2.01%)
Mar 02, 2020 75.23 79.79 75.16 79.76 3,501,757 +4.77(+6.36%)
Feb 28, 2020 72.95 75.00 72.17 75.00 3,859,328 -0.35(-0.46%)
Feb 27, 2020 74.62 78.14 74.32 75.35 2,958,962 -0.66(-0.87%)
Feb 26, 2020 76.54 78.11 75.99 76.01 2,595,863 +0.16(+0.21%)
Feb 25, 2020 78.53 78.70 75.60 75.85 2,844,521 -2.48(-3.17%)
Feb 24, 2020 79.63 80.37 77.87 78.33 2,999,948 -4.45(-5.37%)
Feb 21, 2020 81.64 82.80 81.16 82.78 1,811,227 +0.71(+0.87%)
Feb 20, 2020 82.62 82.70 81.12 82.07 2,613,906 -0.98(-1.18%)
Feb 19, 2020 82.42 83.53 81.20 83.05 4,872,380 +0.54(+0.66%)
Feb 18, 2020 83.36 83.76 82.26 82.51 2,951,892 -1.00(-1.20%)
Feb 14, 2020 83.41 83.55 82.83 83.51 2,019,737 +0.34(+0.41%)
Feb 13, 2020 82.81 83.37 82.38 83.17 1,640,402 +0.04(+0.05%)
Feb 12, 2020 83.10 83.74 83.00 83.13 1,504,680 +0.33(+0.40%)
Feb 11, 2020 82.74 83.37 82.56 82.80 1,585,814 +0.64(+0.78%)
Feb 10, 2020 80.81 82.36 80.69 82.16 2,124,003 +1.23(+1.51%)
Feb 07, 2020 82.33 82.51 80.69 80.93 1,487,621 -1.61(-1.95%)
Feb 06, 2020 83.01 83.09 82.30 82.54 858,575 -0.11(-0.13%)
Feb 05, 2020 82.26 83.20 82.12 82.65 2,409,962 +1.37(+1.69%)
Feb 04, 2020 80.62 81.64 80.55 81.27 1,722,356 +1.33(+1.67%)
Feb 03, 2020 81.05 81.44 79.90 79.94 1,972,846 -0.40(-0.50%)
Jan 31, 2020 81.77 82.07 80.12 80.34 2,929,204 -1.77(-2.16%)
Jan 30, 2020 82.62 82.74 81.35 82.11 3,110,335 -2.78(-3.28%)
Jan 29, 2020 85.19 85.98 84.81 84.89 1,162,806 +0.06(+0.07%)
Jan 28, 2020 84.51 85.13 83.87 84.83 1,697,888 +0.60(+0.72%)
Jan 27, 2020 84.21 84.82 83.89 84.23 1,919,602 -1.65(-1.93%)
Jan 24, 2020 87.04 87.05 85.22 85.89 1,196,592 -0.79(-0.91%)
Jan 23, 2020 87.21 87.56 86.27 86.67 1,262,249 -1.03(-1.18%)
Jan 22, 2020 87.52 88.20 87.42 87.71 1,711,876 +0.51(+0.58%)
Jan 21, 2020 87.38 87.72 87.05 87.20 2,771,946 -0.50(-0.57%)
Jan 17, 2020 87.55 87.85 86.81 87.70 3,821,099 +0.64(+0.74%)
Jan 16, 2020 86.72 87.08 86.47 87.05 1,640,012 +0.82(+0.95%)
Jan 15, 2020 85.27 86.71 85.19 86.24 1,675,438 +0.61(+0.72%)
Jan 14, 2020 84.92 85.84 84.37 85.62 1,721,558 +0.52(+0.61%)
Jan 13, 2020 85.45 85.94 84.41 85.11 1,675,229 -0.13(-0.15%)
Jan 10, 2020 85.36 85.86 84.97 85.23 1,456,175 +0.31(+0.37%)
Jan 09, 2020 84.13 85.34 83.85 84.92 1,965,579 +1.31(+1.57%)
Jan 08, 2020 83.65 84.14 82.91 83.61 1,898,665 +0.82(+0.99%)
Jan 07, 2020 81.70 82.97 81.68 82.79 1,770,734 +0.25(+0.31%)
Jan 06, 2020 81.74 82.54 81.35 82.54 2,048,300 +0.24(+0.30%)
Jan 03, 2020 82.39 83.03 82.23 82.29 1,149,217 -1.34(-1.61%)
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.