Skip to main content

Agilent Technologies (NY: A )

134.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 133.67 135.33 133.57 134.14 1,563,909 -0.70(-0.52%)
Feb 16, 2024 133.59 136.27 133.59 134.84 1,066,838 +0.09(+0.07%)
Feb 15, 2024 132.99 135.59 132.68 134.75 1,514,490 +2.51(+1.90%)
Feb 14, 2024 131.00 132.33 130.21 132.24 1,405,219 +2.48(+1.91%)
Feb 13, 2024 130.34 131.64 128.26 129.76 1,031,116 -2.55(-1.93%)
Feb 12, 2024 133.28 133.28 130.38 132.31 1,231,836 -1.03(-0.77%)
Feb 09, 2024 133.93 135.23 132.76 133.34 909,737 -0.73(-0.54%)
Feb 08, 2024 132.42 134.82 132.13 134.07 1,352,524 +1.28(+0.96%)
Feb 07, 2024 136.52 136.91 132.34 132.79 1,757,985 -3.07(-2.26%)
Feb 06, 2024 132.65 136.10 131.07 135.86 1,766,599 +3.04(+2.29%)
Feb 05, 2024 132.74 134.95 132.38 132.82 2,374,506 -0.15(-0.11%)
Feb 02, 2024 131.84 133.92 130.31 132.97 1,066,283 -0.08(-0.06%)
Feb 01, 2024 130.06 133.05 129.26 133.05 862,025 +2.95(+2.27%)
Jan 31, 2024 134.61 134.62 130.00 130.10 1,101,381 -4.18(-3.11%)
Jan 30, 2024 132.83 134.52 132.69 134.28 1,428,660 +1.45(+1.09%)
Jan 29, 2024 131.75 132.90 131.28 132.83 1,407,239 +1.84(+1.40%)
Jan 26, 2024 133.71 134.23 130.64 130.99 1,319,767 +1.11(+0.85%)
Jan 25, 2024 131.11 131.43 129.43 129.88 1,120,939 +0.10(+0.08%)
Jan 24, 2024 132.41 132.80 129.43 129.78 1,141,948 -1.86(-1.41%)
Jan 23, 2024 133.64 133.94 130.33 131.64 857,311 -0.91(-0.69%)
Jan 22, 2024 131.50 132.73 131.25 132.55 1,512,329 +1.33(+1.01%)
Jan 19, 2024 130.17 131.99 129.21 131.22 1,523,311 +0.76(+0.58%)
Jan 18, 2024 128.02 130.73 127.53 130.46 1,404,801 +2.34(+1.83%)
Jan 17, 2024 129.98 130.61 126.74 128.12 1,257,359 -2.41(-1.85%)
Jan 16, 2024 129.14 130.81 128.59 130.53 1,382,122 -0.01(-0.01%)
Jan 12, 2024 130.31 131.61 129.64 130.54 1,285,227 +0.86(+0.66%)
Jan 11, 2024 130.58 130.68 127.90 129.68 2,123,700 -1.41(-1.08%)
Jan 10, 2024 130.58 131.16 128.36 131.09 1,326,297 +0.41(+0.31%)
Jan 09, 2024 132.27 135.65 130.01 130.68 1,434,952 -2.70(-2.02%)
Jan 08, 2024 130.14 133.57 129.81 133.38 1,311,358 +2.82(+2.16%)
Jan 05, 2024 130.00 131.96 128.62 130.56 1,393,964 -0.44(-0.34%)
Jan 04, 2024 130.55 131.50 130.19 131.00 2,446,586 -0.16(-0.12%)
Jan 03, 2024 138.00 138.00 131.06 131.16 2,074,460 -7.59(-5.47%)
Jan 02, 2024 138.19 140.59 137.91 138.75 1,441,582 -0.28(-0.20%)
Dec 29, 2023 139.07 139.70 138.36 139.03 1,014,432 -0.50(-0.36%)
Dec 28, 2023 140.30 140.57 139.41 139.53 894,061 -0.05(-0.04%)
Dec 27, 2023 139.54 139.92 138.84 139.58 1,184,899 +0.01(+0.01%)
Dec 26, 2023 139.07 140.23 138.85 139.57 949,982 +0.24(+0.17%)
Dec 22, 2023 139.37 140.12 138.56 139.33 1,206,181 +0.63(+0.45%)
Dec 21, 2023 139.15 139.43 137.77 138.71 1,688,754 +0.76(+0.55%)
Dec 20, 2023 139.55 141.00 137.91 137.95 2,124,473 -1.61(-1.15%)
Dec 19, 2023 138.28 139.65 137.09 139.55 1,525,915 +2.26(+1.64%)
Dec 18, 2023 137.36 137.96 136.63 137.30 1,973,869 +0.75(+0.55%)
Dec 15, 2023 137.01 138.66 136.05 136.55 4,885,166 -1.18(-0.86%)
Dec 14, 2023 134.77 137.94 134.77 137.73 2,955,525 +4.21(+3.16%)
Dec 13, 2023 128.87 133.81 128.55 133.51 1,734,377 +4.94(+3.84%)
Dec 12, 2023 127.83 128.98 126.79 128.57 1,455,908 -0.18(-0.14%)
Dec 11, 2023 127.41 129.41 127.00 128.75 1,900,344 +1.77(+1.39%)
Dec 08, 2023 127.87 128.78 126.76 126.98 1,440,507 -1.48(-1.15%)
Dec 07, 2023 128.98 130.26 127.59 128.46 1,699,475 -0.23(-0.18%)
Dec 06, 2023 128.28 129.54 127.70 128.69 1,819,901 +1.03(+0.81%)
Dec 05, 2023 127.59 128.41 125.56 127.66 1,936,913 -1.00(-0.78%)
Dec 04, 2023 128.18 129.00 127.65 128.66 1,545,822 +0.09(+0.07%)
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.