Agilent Technologies (NY: A )

123.92 USD -1.56 (-1.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 125.50 125.95 123.86 123.92 1,476,631 -1.56(-1.24%)
Jan 25, 2021 126.69 127.48 124.43 125.48 1,365,448 -0.85(-0.67%)
Jan 22, 2021 127.08 127.80 126.30 126.33 1,438,700 -0.67(-0.53%)
Jan 21, 2021 127.77 128.78 126.42 127.00 1,612,106 -1.11(-0.87%)
Jan 20, 2021 127.71 128.92 127.36 128.11 1,842,975 +0.76(+0.60%)
Jan 19, 2021 127.38 127.79 126.29 127.35 1,677,239 +1.14(+0.90%)
Jan 15, 2021 125.94 127.12 124.74 126.21 2,115,300 +0.18(+0.14%)
Jan 14, 2021 127.27 128.19 125.82 126.03 924,868 -0.95(-0.75%)
Jan 13, 2021 127.46 128.05 126.74 126.98 1,530,403 +0.01(+0.01%)
Jan 12, 2021 128.33 128.38 126.20 126.97 1,826,382 -1.18(-0.92%)
Jan 11, 2021 126.45 129.34 126.23 128.15 1,746,751 +1.09(+0.86%)
Jan 08, 2021 126.49 127.64 125.85 127.06 1,577,200 +0.90(+0.71%)
Jan 07, 2021 124.33 127.48 124.11 126.16 1,769,033 +3.27(+2.66%)
Jan 06, 2021 118.69 123.88 118.21 122.89 2,428,473 +3.28(+2.74%)
Jan 05, 2021 118.48 120.32 118.07 119.61 2,343,967 +0.97(+0.82%)
Jan 04, 2021 118.94 120.09 117.11 118.64 2,030,667 +0.15(+0.13%)
Dec 31, 2020 118.49 118.49 118.49 1,127,009 +1.10(+0.94%)
Dec 30, 2020 117.86 118.90 117.33 117.39 1,127,009 +0.16(+0.14%)
Dec 29, 2020 118.56 119.12 116.83 117.23 1,007,373 -0.60(-0.51%)
Dec 28, 2020 118.51 118.78 116.67 117.83 1,003,078 +0.52(+0.44%)
Dec 24, 2020 117.04 118.37 116.84 117.31 733,500 +0.01(+0.01%)
Dec 23, 2020 118.00 118.89 117.22 117.30 1,202,060 -0.07(-0.06%)
Dec 22, 2020 118.00 118.43 116.85 117.37 1,670,440 -0.41(-0.35%)
Dec 21, 2020 117.70 118.45 115.96 117.78 2,081,968 -1.52(-1.27%)
Dec 18, 2020 119.23 119.86 118.44 119.30 3,911,700 +0.33(+0.28%)
Dec 17, 2020 118.05 119.39 117.04 118.97 2,166,714 +1.73(+1.48%)
Dec 16, 2020 117.58 117.74 116.40 117.24 1,698,574 -0.15(-0.13%)
Dec 15, 2020 117.30 118.04 116.85 117.39 1,973,776 +0.65(+0.56%)
Dec 14, 2020 118.61 120.24 116.74 116.74 1,395,241 -1.74(-1.47%)
Dec 11, 2020 118.67 119.06 117.29 118.48 1,400,700 -0.33(-0.28%)
Dec 10, 2020 116.94 119.90 116.33 118.81 1,630,469 +2.41(+2.07%)
Dec 09, 2020 116.38 116.96 114.48 116.40 1,717,581 -0.61(-0.52%)
Dec 08, 2020 114.34 117.34 114.33 117.01 1,320,619 +2.61(+2.28%)
Dec 07, 2020 115.20 116.44 114.12 114.40 2,072,260 -0.75(-0.65%)
Dec 04, 2020 113.60 115.24 113.45 115.15 1,118,100 +1.57(+1.38%)
Dec 03, 2020 114.15 115.42 113.16 113.58 1,511,353 -0.99(-0.86%)
Dec 02, 2020 115.63 115.95 114.13 114.57 1,735,789 -0.79(-0.68%)
Dec 01, 2020 117.58 118.38 115.04 115.36 1,753,669 -1.54(-1.32%)
Nov 30, 2020 113.89 117.07 113.67 116.90 3,778,434 +2.81(+2.46%)
Nov 27, 2020 113.77 114.98 112.94 114.09 983,700 -0.26(-0.23%)
Nov 25, 2020 116.09 116.96 113.41 114.35 2,862,400 -0.33(-0.29%)
Nov 24, 2020 118.96 118.96 111.43 114.68 5,559,935 +2.47(+2.20%)
Nov 23, 2020 111.40 112.42 109.56 112.21 3,248,541 +1.32(+1.19%)
Nov 20, 2020 108.64 112.30 108.32 110.89 2,775,600 +2.21(+2.03%)
Nov 19, 2020 106.74 108.96 105.19 108.68 1,886,376 +2.73(+2.58%)
Nov 18, 2020 109.55 109.88 105.73 105.95 2,047,933 -3.91(-3.56%)
Nov 17, 2020 110.50 110.77 109.25 109.86 1,571,458 -0.41(-0.37%)
Nov 16, 2020 111.00 111.49 109.47 110.27 1,656,148 +0.10(+0.09%)
Nov 13, 2020 110.46 111.54 109.78 110.17 1,356,700 +0.73(+0.67%)
Nov 12, 2020 109.40 111.01 108.89 109.44 1,094,278 +0.03(+0.03%)
Nov 11, 2020 111.14 111.79 108.84 109.41 1,792,823 -0.79(-0.72%)
Nov 10, 2020 112.82 112.91 108.99 110.20 2,124,829 -2.30(-2.04%)
Nov 09, 2020 116.16 117.50 112.39 112.50 2,177,889 -0.04(-0.04%)
Nov 06, 2020 110.76 113.35 110.32 112.54 1,036,500 +2.20(+1.99%)
Nov 05, 2020 110.57 111.93 109.67 110.34 1,143,081 +1.85(+1.71%)
Nov 04, 2020 108.07 109.80 107.24 108.49 1,357,282 +1.46(+1.36%)
Nov 03, 2020 106.43 108.11 106.14 107.03 1,174,974 +1.79(+1.70%)
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.