Skip to main content

Agilent Technologies (NY: A )

131.97 -1.53 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 132.32 135.21 131.66 131.97 2,783,582 -1.53(-1.15%)
Jul 17, 2024 135.16 136.00 133.42 133.50 1,031,196 -2.56(-1.88%)
Jul 16, 2024 131.99 136.19 131.59 136.06 1,064,334 +5.05(+3.85%)
Jul 15, 2024 132.01 133.14 130.78 131.01 1,015,720 -1.22(-0.92%)
Jul 12, 2024 131.17 133.40 130.64 132.23 1,477,342 +1.41(+1.08%)
Jul 11, 2024 128.80 131.53 127.88 130.82 1,667,173 +3.75(+2.95%)
Jul 10, 2024 126.42 127.14 125.54 127.07 1,837,331 +1.65(+1.32%)
Jul 09, 2024 126.24 126.24 124.16 125.42 1,558,889 -0.65(-0.52%)
Jul 08, 2024 126.68 126.73 125.40 126.07 2,091,058 -0.30(-0.24%)
Jul 05, 2024 126.40 126.61 125.29 126.37 1,341,658 +0.24(+0.19%)
Jul 03, 2024 126.12 127.66 125.83 126.13 1,288,210 +0.35(+0.28%)
Jul 02, 2024 127.43 128.57 125.44 125.78 1,981,145 -1.62(-1.27%)
Jul 01, 2024 130.69 131.78 127.06 127.40 2,364,827 -2.23(-1.72%)
Jun 28, 2024 131.66 133.04 128.39 129.63 9,817,613 -1.17(-0.89%)
Jun 27, 2024 132.20 132.99 130.58 130.80 1,897,976 -2.29(-1.72%)
Jun 26, 2024 133.99 135.21 132.76 133.09 1,836,776 -1.60(-1.19%)
Jun 25, 2024 135.00 136.01 134.29 134.69 2,310,784 -0.39(-0.29%)
Jun 24, 2024 135.30 137.71 134.34 135.08 3,339,552 +1.83(+1.37%)
Jun 21, 2024 132.85 134.50 132.20 133.25 4,468,275 +0.52(+0.39%)
Jun 20, 2024 133.26 134.65 132.53 132.73 2,887,364 -2.17(-1.61%)
Jun 18, 2024 132.13 135.15 131.56 134.90 3,453,080 +3.07(+2.33%)
Jun 17, 2024 131.11 132.07 129.50 131.83 2,090,521 +1.98(+1.52%)
Jun 14, 2024 130.00 130.74 129.24 129.85 2,163,276 -0.72(-0.55%)
Jun 13, 2024 132.59 133.00 130.04 130.57 2,555,442 -2.59(-1.95%)
Jun 12, 2024 133.63 133.63 132.33 133.16 2,399,912 +1.05(+0.79%)
Jun 11, 2024 132.64 132.99 131.49 132.11 2,081,564 -0.92(-0.69%)
Jun 10, 2024 132.87 133.85 132.25 133.03 1,673,237 +0.05(+0.04%)
Jun 07, 2024 131.95 133.38 131.29 132.98 2,365,341 +0.16(+0.12%)
Jun 06, 2024 132.46 134.35 132.28 132.82 2,269,637 -0.74(-0.55%)
Jun 05, 2024 130.54 134.20 130.01 133.56 2,707,441 +2.71(+2.07%)
Jun 04, 2024 131.24 132.25 130.28 130.85 2,893,658 -0.55(-0.42%)
Jun 03, 2024 130.00 132.58 130.00 131.40 3,114,842 +0.99(+0.76%)
May 31, 2024 131.00 134.06 129.56 130.41 5,333,149 -1.01(-0.77%)
May 30, 2024 125.30 135.18 125.30 131.42 5,138,504 -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%)
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.