Canada markets closed

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.25+0.43 (+0.30%)
At close: 04:00PM EDT
145.45 +1.20 (+0.83%)
After hours: 06:03PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2024144.00145.07142.82144.25144.251,512,645
Oct 11, 2024143.06145.06143.06143.82143.821,427,400
Oct 10, 2024143.21144.41142.60142.74142.741,288,900
Oct 09, 2024145.03145.59144.18144.80144.80634,700
Oct 08, 2024144.00145.24143.84144.61144.61915,000
Oct 07, 2024144.13144.45142.83143.89143.89836,700
Oct 04, 2024146.20146.56144.20144.97144.971,001,100
Oct 03, 2024145.43145.98144.09144.55144.551,100,000
Oct 02, 2024146.27147.65145.11146.54146.541,200,100
Oct 01, 2024148.19148.19144.02146.56146.561,408,600
Oct 01, 20240.236 Dividend
Sept 30, 2024147.70148.83146.71148.48148.241,408,300
Sept 27, 2024147.18150.08147.18148.06147.822,213,000
Sept 26, 2024141.26146.96140.54146.74146.512,149,700
Sept 25, 2024141.97142.84139.21139.44139.221,437,300
Sept 24, 2024140.10143.27139.31141.87141.641,930,100
Sept 23, 2024141.15141.15138.60139.79139.572,179,500
Sept 20, 2024141.21141.40137.88140.09139.872,613,600
Sept 19, 2024141.85143.44141.46141.95141.721,225,900
Sept 18, 2024138.50141.00137.43139.01138.791,390,500
Sept 17, 2024138.66139.78137.39138.35138.131,210,200
Sept 16, 2024138.28139.78137.50138.31138.09887,000
Sept 13, 2024136.81137.61136.37137.31137.09917,800
Sept 12, 2024138.20138.62134.25136.39136.171,616,500
Sept 11, 2024137.34138.86134.76138.70138.481,405,500
Sept 10, 2024137.53138.21135.94138.03137.811,357,700
Sept 09, 2024138.80139.54137.15138.09137.871,770,300
Sept 06, 2024138.45140.00136.51137.20136.981,298,400
Sept 05, 2024138.36139.06136.93138.36138.141,194,600
Sept 04, 2024138.39139.66136.49138.16137.941,368,700
Sept 03, 2024141.63143.27138.06138.96138.741,629,200
Aug 30, 2024142.16143.27141.02142.92142.691,570,700
Aug 29, 2024142.07143.44141.11142.53142.301,577,400
Aug 28, 2024141.53142.31140.29141.06140.841,089,900
Aug 27, 2024140.48141.21139.71141.10140.88949,700
Aug 26, 2024141.11141.18139.96140.49140.271,013,200
Aug 23, 2024141.21142.27140.16140.87140.651,735,700
Aug 22, 2024145.38145.45138.15140.22140.002,634,500
Aug 21, 2024139.98140.79139.15139.99139.772,263,000
Aug 20, 2024140.60141.54139.43139.75139.531,227,700
Aug 19, 2024140.55141.29139.28140.51140.291,714,000
Aug 16, 2024139.79140.90138.52140.04139.821,284,800
Aug 15, 2024137.66139.99137.66139.89139.671,120,300
Aug 14, 2024137.93138.69135.88136.03135.811,090,000
Aug 13, 2024135.83137.70135.33137.42137.201,158,000
Aug 12, 2024136.81136.81134.48135.60135.381,347,200
Aug 09, 2024136.84137.86136.10136.90136.68737,600
Aug 08, 2024134.15137.22133.78136.76136.54976,900
Aug 07, 2024137.25138.09133.69133.96133.751,553,900
Aug 06, 2024135.42138.92134.27136.26136.041,462,000
Aug 05, 2024136.55136.82133.06134.70134.491,885,200
Aug 02, 2024141.98143.17135.76139.04138.822,298,400
Aug 01, 2024142.24144.22141.75142.86142.632,896,500
Jul 31, 2024140.39144.00139.71141.40141.182,582,700
Jul 30, 2024138.04139.73137.11139.49139.271,428,000
Jul 29, 2024137.59137.78135.62137.38137.161,222,600
Jul 26, 2024136.69140.29136.08137.32137.101,717,700
Jul 25, 2024133.95138.37133.45134.98134.771,338,900
Jul 24, 2024130.87134.43130.18134.16133.952,066,700
Jul 23, 2024137.61137.66130.49130.65130.441,640,800
Jul 22, 2024133.06133.93131.40133.42133.212,009,400
Jul 19, 2024131.96132.78130.29131.78131.571,731,400
Jul 18, 2024132.32135.21131.66131.97131.762,783,500
Jul 17, 2024135.16136.00133.42133.50133.291,031,200
Jul 16, 2024131.99136.19131.60136.06135.841,064,300
Jul 15, 2024132.01133.14130.78131.01130.801,015,700
Jul 12, 2024131.17133.40130.64132.23132.021,477,300
Jul 11, 2024128.80131.54127.88130.82130.611,667,200
Jul 10, 2024126.42127.14125.54127.07126.871,837,300
Jul 09, 2024126.24126.24124.16125.42125.221,558,900
Jul 08, 2024126.68126.73125.40126.07125.872,091,100
Jul 05, 2024126.40126.61125.29126.37126.171,341,700
Jul 03, 2024126.12127.66125.83126.13125.931,288,200
Jul 02, 2024127.43128.57125.44125.78125.581,981,100
Jul 02, 20240.236 Dividend
Jul 01, 2024130.69131.79127.06127.40126.962,364,800
Jun 28, 2024131.66133.04128.39129.63129.189,817,600
Jun 27, 2024132.20132.99130.58130.80130.351,898,000
Jun 26, 2024133.99135.21132.76133.09132.631,836,800
Jun 25, 2024135.00136.01134.29134.69134.232,310,800
Jun 24, 2024135.30137.71134.34135.08134.623,339,500
Jun 21, 2024132.85134.50132.20133.25132.794,461,300
Jun 20, 2024133.26134.65132.53132.73132.272,887,400
Jun 18, 2024132.13135.15131.56134.90134.443,453,000
Jun 17, 2024131.11132.07129.50131.83131.382,090,500
Jun 14, 2024130.00130.74129.24129.85129.402,163,300
Jun 13, 2024132.59133.00130.04130.57130.122,555,400
Jun 12, 2024133.63133.64132.33133.16132.702,399,900
Jun 11, 2024132.64132.99131.49132.11131.662,081,600
Jun 10, 2024132.87133.85132.25133.03132.571,673,600
Jun 07, 2024131.95133.38131.29132.98132.522,365,300
Jun 06, 2024132.46134.35132.28132.82132.362,269,600
Jun 05, 2024130.54134.20130.01133.56133.102,707,500
Jun 04, 2024131.24132.25130.28130.85130.402,893,700
Jun 03, 2024130.00132.58130.00131.40130.953,114,800
May 31, 2024131.00134.07129.56130.41129.965,333,100
May 30, 2024125.30135.18125.30131.42130.975,138,500
May 29, 2024146.74146.99144.75145.48144.981,603,200
May 28, 2024150.82151.19147.70148.21147.701,366,900
May 24, 2024150.81151.46149.56150.66150.14784,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...