Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 140.67 | 143.60 | 140.26 | 140.43 | 140.43 | 1,443,356 |
| Jan. 18, 2022 | 142.42 | 143.24 | 140.34 | 140.47 | 140.47 | 1,907,400 |
| Jan. 14, 2022 | 144.04 | 145.15 | 142.36 | 144.68 | 144.68 | 2,225,400 |
| Jan. 13, 2022 | 149.46 | 149.54 | 144.85 | 145.17 | 145.17 | 1,741,800 |
| Jan. 12, 2022 | 147.80 | 150.39 | 147.55 | 149.51 | 149.51 | 2,250,800 |
| Jan. 11, 2022 | 145.00 | 146.94 | 143.81 | 146.64 | 146.64 | 2,194,200 |
| Jan. 10, 2022 | 143.29 | 145.31 | 140.86 | 145.16 | 145.16 | 2,548,100 |
| Jan. 07, 2022 | 149.12 | 149.73 | 145.09 | 145.15 | 145.15 | 2,058,600 |
| Jan. 06, 2022 | 148.85 | 149.96 | 145.58 | 149.12 | 149.12 | 2,298,300 |
| Jan. 05, 2022 | 150.83 | 153.10 | 148.53 | 148.60 | 148.60 | 2,370,500 |
| Jan. 04, 2022 | 155.49 | 155.63 | 149.70 | 151.19 | 151.19 | 2,234,000 |
| Jan. 03, 2022 | 159.00 | 159.44 | 153.93 | 156.48 | 156.48 | 1,606,300 |
| Jan. 03, 2022 | 0.21 Dividend | |||||
| Dec. 31, 2021 | 160.35 | 161.45 | 159.52 | 159.65 | 159.44 | 1,315,500 |
| Dec. 30, 2021 | 161.11 | 162.62 | 160.60 | 160.88 | 160.67 | 771,000 |
| Dec. 29, 2021 | 159.83 | 161.39 | 159.18 | 160.65 | 160.44 | 833,100 |
| Dec. 28, 2021 | 159.68 | 159.79 | 158.12 | 159.18 | 158.97 | 764,300 |
| Dec. 27, 2021 | 158.82 | 159.84 | 157.19 | 158.74 | 158.53 | 951,800 |
| Dec. 23, 2021 | 157.29 | 158.86 | 156.65 | 157.80 | 157.59 | 1,411,000 |
| Dec. 22, 2021 | 154.45 | 157.16 | 154.25 | 156.78 | 156.57 | 1,907,900 |
| Dec. 21, 2021 | 151.00 | 154.06 | 150.61 | 153.96 | 153.76 | 1,496,600 |
| Dec. 20, 2021 | 150.76 | 152.18 | 148.54 | 150.42 | 150.22 | 2,027,200 |
| Dec. 17, 2021 | 150.35 | 152.59 | 148.04 | 151.42 | 151.22 | 2,628,700 |
| Dec. 16, 2021 | 154.30 | 155.90 | 150.46 | 150.80 | 150.60 | 2,085,600 |
| Dec. 15, 2021 | 152.76 | 154.59 | 150.62 | 154.31 | 154.11 | 2,054,900 |
| Dec. 14, 2021 | 154.89 | 155.74 | 150.10 | 151.88 | 151.68 | 1,869,100 |
| Dec. 13, 2021 | 157.34 | 157.90 | 155.14 | 156.29 | 156.08 | 1,413,800 |
| Dec. 10, 2021 | 154.53 | 156.34 | 154.08 | 156.26 | 156.05 | 1,463,400 |
| Dec. 09, 2021 | 156.50 | 158.00 | 154.51 | 154.61 | 154.41 | 1,272,300 |
| Dec. 08, 2021 | 154.76 | 156.39 | 153.95 | 156.31 | 156.10 | 1,491,500 |
| Dec. 07, 2021 | 152.84 | 156.24 | 152.61 | 153.80 | 153.60 | 1,422,700 |
| Dec. 06, 2021 | 149.34 | 152.04 | 147.78 | 151.47 | 151.27 | 1,803,400 |
| Dec. 03, 2021 | 151.82 | 153.00 | 147.72 | 149.33 | 149.13 | 1,412,600 |
| Dec. 02, 2021 | 147.91 | 152.47 | 147.73 | 150.99 | 150.79 | 1,514,100 |
| Dec. 01, 2021 | 151.12 | 152.85 | 148.09 | 148.21 | 148.02 | 1,800,900 |
| Nov. 30, 2021 | 153.35 | 155.71 | 149.70 | 150.90 | 150.70 | 3,900,500 |
| Nov. 29, 2021 | 153.06 | 155.38 | 151.56 | 153.42 | 153.22 | 1,734,600 |
| Nov. 26, 2021 | 153.29 | 159.09 | 151.57 | 152.07 | 151.87 | 1,632,200 |
| Nov. 24, 2021 | 153.76 | 154.67 | 151.09 | 152.97 | 152.77 | 2,291,400 |
| Nov. 23, 2021 | 155.89 | 159.32 | 151.77 | 154.78 | 154.58 | 3,140,600 |
| Nov. 22, 2021 | 165.00 | 165.68 | 162.78 | 162.78 | 162.57 | 2,110,400 |
| Nov. 19, 2021 | 163.01 | 165.07 | 162.67 | 164.30 | 164.08 | 1,647,600 |
| Nov. 18, 2021 | 162.53 | 162.82 | 160.40 | 162.16 | 161.95 | 1,475,800 |
| Nov. 17, 2021 | 161.92 | 161.92 | 159.90 | 161.54 | 161.33 | 872,400 |
| Nov. 16, 2021 | 157.05 | 163.00 | 156.96 | 161.39 | 161.18 | 1,276,300 |
| Nov. 15, 2021 | 161.25 | 162.33 | 157.50 | 157.78 | 157.57 | 1,121,300 |
| Nov. 12, 2021 | 159.73 | 161.06 | 157.71 | 160.88 | 160.67 | 1,444,800 |
| Nov. 11, 2021 | 160.28 | 161.04 | 157.93 | 158.79 | 158.58 | 935,500 |
| Nov. 10, 2021 | 159.21 | 159.98 | 156.06 | 159.28 | 159.07 | 1,093,200 |
| Nov. 09, 2021 | 160.94 | 162.23 | 159.52 | 159.81 | 159.60 | 1,021,000 |
| Nov. 08, 2021 | 157.00 | 161.15 | 156.55 | 160.94 | 160.73 | 1,467,000 |
| Nov. 05, 2021 | 156.57 | 156.81 | 152.43 | 156.41 | 156.20 | 1,775,500 |
| Nov. 04, 2021 | 157.86 | 158.93 | 156.36 | 157.65 | 157.44 | 1,015,800 |
| Nov. 03, 2021 | 158.03 | 158.29 | 154.57 | 158.20 | 157.99 | 1,256,500 |
| Nov. 02, 2021 | 157.55 | 158.00 | 155.44 | 157.85 | 157.64 | 1,714,200 |
| Nov. 01, 2021 | 157.38 | 158.00 | 155.80 | 157.06 | 156.85 | 1,329,100 |
| Oct. 29, 2021 | 155.13 | 157.57 | 154.44 | 157.49 | 157.28 | 1,999,800 |
| Oct. 28, 2021 | 155.98 | 157.79 | 154.19 | 155.76 | 155.56 | 1,752,600 |
| Oct. 27, 2021 | 158.30 | 158.50 | 154.83 | 155.26 | 155.06 | 1,472,600 |
| Oct. 26, 2021 | 159.63 | 159.92 | 157.04 | 158.19 | 157.98 | 1,016,400 |
| Oct. 25, 2021 | 157.90 | 158.52 | 156.75 | 158.34 | 158.13 | 1,088,100 |
| Oct. 22, 2021 | 156.95 | 158.71 | 156.90 | 157.97 | 157.76 | 772,200 |
| Oct. 21, 2021 | 157.71 | 158.02 | 154.53 | 156.94 | 156.73 | 1,405,100 |
| Oct. 20, 2021 | 156.93 | 158.12 | 156.31 | 157.59 | 157.38 | 1,053,000 |
| Oct. 19, 2021 | 155.96 | 157.46 | 155.55 | 155.62 | 155.42 | 1,025,500 |
| Oct. 18, 2021 | 153.63 | 155.42 | 152.39 | 154.78 | 154.58 | 1,183,600 |
| Oct. 15, 2021 | 153.14 | 153.89 | 152.55 | 153.27 | 153.07 | 1,397,800 |
| Oct. 14, 2021 | 151.62 | 153.48 | 151.62 | 152.59 | 152.39 | 1,434,100 |
| Oct. 13, 2021 | 149.08 | 150.88 | 148.74 | 150.22 | 150.02 | 1,509,100 |
| Oct. 12, 2021 | 151.18 | 151.18 | 146.30 | 147.95 | 147.76 | 1,809,900 |
| Oct. 11, 2021 | 151.49 | 152.36 | 149.88 | 150.02 | 149.82 | 1,106,300 |
| Oct. 08, 2021 | 156.18 | 156.92 | 152.10 | 152.47 | 152.27 | 904,100 |
| Oct. 07, 2021 | 155.06 | 157.48 | 154.96 | 155.32 | 155.12 | 1,002,800 |
| Oct. 06, 2021 | 152.55 | 154.26 | 151.62 | 153.65 | 153.45 | 1,794,700 |
| Oct. 05, 2021 | 153.48 | 155.78 | 152.34 | 153.03 | 152.83 | 1,494,300 |
| Oct. 04, 2021 | 155.24 | 156.30 | 151.26 | 152.36 | 152.16 | 1,758,300 |
| Oct. 04, 2021 | 0.194 Dividend | |||||
| Oct. 01, 2021 | 157.15 | 157.50 | 153.05 | 155.99 | 155.59 | 1,881,900 |
| Sep. 30, 2021 | 161.23 | 162.48 | 157.46 | 157.53 | 157.13 | 1,542,800 |
| Sep. 29, 2021 | 161.39 | 161.81 | 159.83 | 160.00 | 159.59 | 1,268,200 |
| Sep. 28, 2021 | 164.19 | 164.33 | 158.79 | 159.90 | 159.49 | 2,541,000 |
| Sep. 27, 2021 | 171.06 | 171.15 | 164.26 | 166.38 | 165.95 | 1,419,700 |
| Sep. 24, 2021 | 172.09 | 173.08 | 171.20 | 172.40 | 171.96 | 1,041,900 |
| Sep. 23, 2021 | 173.50 | 174.35 | 172.49 | 172.77 | 172.33 | 1,654,600 |
| Sep. 22, 2021 | 172.18 | 173.32 | 170.91 | 172.44 | 172.00 | 981,000 |
| Sep. 21, 2021 | 172.30 | 173.60 | 171.19 | 171.44 | 171.00 | 1,059,800 |
| Sep. 20, 2021 | 170.50 | 172.58 | 169.11 | 171.34 | 170.90 | 1,599,400 |
| Sep. 17, 2021 | 173.92 | 177.36 | 172.80 | 173.94 | 173.50 | 2,405,700 |
| Sep. 16, 2021 | 173.93 | 173.93 | 171.10 | 173.28 | 172.84 | 1,142,000 |
| Sep. 15, 2021 | 172.07 | 175.13 | 171.39 | 173.79 | 173.35 | 1,535,300 |
| Sep. 14, 2021 | 172.55 | 173.98 | 171.76 | 172.42 | 171.98 | 1,337,400 |
| Sep. 13, 2021 | 177.66 | 178.00 | 170.22 | 172.08 | 171.64 | 2,274,300 |
| Sep. 10, 2021 | 177.72 | 179.31 | 177.17 | 177.23 | 176.78 | 1,086,300 |
| Sep. 09, 2021 | 179.07 | 179.36 | 177.02 | 177.23 | 176.78 | 1,010,000 |
| Sep. 08, 2021 | 177.42 | 179.18 | 176.57 | 178.73 | 178.27 | 1,174,600 |
| Sep. 07, 2021 | 179.28 | 179.37 | 176.79 | 177.72 | 177.27 | 1,252,000 |
| Sep. 03, 2021 | 177.67 | 179.57 | 177.03 | 179.28 | 178.82 | 971,800 |
| Sep. 02, 2021 | 176.45 | 178.34 | 175.70 | 178.02 | 177.56 | 1,194,000 |
| Sep. 01, 2021 | 175.04 | 175.74 | 174.38 | 175.45 | 175.00 | 1,429,000 |
| Aug. 31, 2021 | 177.10 | 177.19 | 174.83 | 175.47 | 175.02 | 1,733,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
