Skip to main content

Agilent Technologies (NY: A )

131.42 -14.06 (-9.66%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 125.30 135.18 125.30 131.42 5,138,484 -14.06(-9.66%)
May 29, 2024 146.74 146.99 144.75 145.48 1,600,246 -2.73(-1.84%)
May 28, 2024 150.82 151.19 147.70 148.21 1,366,905 -2.45(-1.63%)
May 24, 2024 150.81 151.46 149.56 150.66 784,334 +0.11(+0.07%)
May 23, 2024 152.47 152.47 150.11 150.55 1,005,203 -2.32(-1.52%)
May 22, 2024 153.58 154.49 152.64 152.87 1,231,262 -0.80(-0.52%)
May 21, 2024 154.35 154.65 152.34 153.67 997,115 -0.97(-0.63%)
May 20, 2024 153.97 154.95 153.47 154.64 906,243 +0.41(+0.27%)
May 17, 2024 154.51 155.35 153.03 154.23 1,856,999 -0.08(-0.05%)
May 16, 2024 152.57 154.84 152.57 154.31 1,325,065 +0.23(+0.15%)
May 15, 2024 153.00 154.55 152.51 154.08 1,524,632 +2.80(+1.85%)
May 14, 2024 148.75 151.55 148.38 151.28 1,679,903 +3.52(+2.38%)
May 13, 2024 149.53 150.26 147.18 147.76 1,317,677 -2.00(-1.34%)
May 10, 2024 145.89 152.81 145.12 149.76 2,246,751 +4.62(+3.18%)
May 09, 2024 143.11 145.48 142.82 145.14 1,254,089 +2.34(+1.64%)
May 08, 2024 141.12 143.00 140.04 142.80 1,423,533 +1.53(+1.08%)
May 07, 2024 141.12 142.15 139.76 141.27 1,486,841 +0.66(+0.47%)
May 06, 2024 139.54 141.47 138.34 140.61 1,639,412 +1.16(+0.83%)
May 03, 2024 139.69 140.95 138.41 139.45 1,097,923 +1.93(+1.40%)
May 02, 2024 139.23 139.88 136.71 137.52 1,146,814 -1.17(-0.84%)
May 01, 2024 136.72 140.56 136.13 138.69 850,441 +1.65(+1.20%)
Apr 30, 2024 138.60 139.65 136.97 137.04 1,087,284 -2.55(-1.83%)
Apr 29, 2024 138.26 139.87 137.88 139.59 781,155 +1.85(+1.34%)
Apr 26, 2024 136.45 138.36 135.00 137.74 754,947 +1.37(+1.00%)
Apr 25, 2024 137.06 137.21 134.12 136.37 940,762 -1.12(-0.81%)
Apr 24, 2024 138.34 139.89 136.21 137.49 1,553,274 -1.71(-1.23%)
Apr 23, 2024 137.98 139.65 136.01 139.20 1,979,444 +5.29(+3.95%)
Apr 22, 2024 133.54 135.02 131.78 133.91 850,521 +1.18(+0.89%)
Apr 19, 2024 133.06 133.74 132.15 132.73 1,303,353 +0.29(+0.22%)
Apr 18, 2024 131.26 134.44 128.34 132.44 1,936,566 -2.11(-1.57%)
Apr 17, 2024 137.24 137.46 132.87 134.55 2,084,075 -2.25(-1.64%)
Apr 16, 2024 140.28 140.36 136.62 136.80 1,345,667 -3.42(-2.44%)
Apr 15, 2024 142.31 143.25 139.02 140.22 1,506,028 -0.51(-0.36%)
Apr 12, 2024 143.59 144.66 140.26 140.73 1,124,507 -4.27(-2.94%)
Apr 11, 2024 145.65 145.86 143.67 145.00 720,126 +0.84(+0.58%)
Apr 10, 2024 144.42 145.06 143.55 144.16 1,051,823 -3.24(-2.20%)
Apr 09, 2024 146.00 147.43 145.50 147.40 873,678 +2.94(+2.04%)
Apr 08, 2024 143.80 145.79 143.01 144.46 1,247,293 +0.34(+0.24%)
Apr 05, 2024 144.18 145.50 143.43 144.12 1,655,846 +2.78(+1.97%)
Apr 04, 2024 145.12 145.26 141.13 141.34 1,183,943 -2.39(-1.66%)
Apr 03, 2024 143.77 144.85 142.79 143.73 1,211,175 -0.44(-0.31%)
Apr 02, 2024 144.02 144.33 142.59 144.17 1,376,541 -1.39(-0.95%)
Apr 01, 2024 146.18 146.50 144.42 145.56 968,324 +0.29(+0.20%)
Mar 28, 2024 147.30 146.54 145.12 145.27 2,180,089 -1.86(-1.26%)
Mar 27, 2024 145.41 147.24 144.30 147.13 1,214,161 +2.96(+2.05%)
Mar 26, 2024 145.37 146.02 144.15 144.18 2,024,513 -1.15(-0.79%)
Mar 25, 2024 147.30 147.83 143.55 145.32 1,713,282 -1.89(-1.28%)
Mar 22, 2024 148.61 149.04 146.18 147.21 1,078,299 -1.29(-0.87%)
Mar 21, 2024 147.34 149.90 146.94 148.50 1,576,790 +1.46(+0.99%)
Mar 20, 2024 146.97 147.47 146.14 147.04 1,528,965 -0.11(-0.07%)
Mar 19, 2024 145.75 147.33 145.23 147.15 1,979,411 +1.30(+0.89%)
Mar 18, 2024 147.64 148.12 145.66 145.85 2,285,022 -1.39(-0.94%)
Mar 15, 2024 143.76 148.41 143.76 147.24 3,781,590 +2.27(+1.56%)
Mar 14, 2024 147.66 148.01 144.06 144.97 2,101,638 -2.61(-1.77%)
Mar 13, 2024 147.93 148.86 147.30 147.58 2,235,168 -0.02(-0.01%)
Mar 12, 2024 147.37 149.23 147.00 147.60 1,194,204 +0.55(+0.37%)
Mar 11, 2024 147.76 149.04 145.88 147.05 1,399,848 -0.58(-0.39%)
Mar 08, 2024 149.40 151.33 147.61 147.63 1,590,900 -1.44(-0.96%)
Mar 07, 2024 146.85 149.40 146.85 149.07 1,946,025 +3.09(+2.11%)
Mar 06, 2024 144.76 147.20 144.51 145.98 2,361,776 +1.87(+1.30%)
Mar 05, 2024 142.77 146.16 142.77 144.12 2,626,729 +1.49(+1.04%)
Mar 04, 2024 138.92 143.26 138.59 142.63 2,172,748 +3.79(+2.73%)
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.