Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

116.14+1.15 (+1.00%)

At close: 4:04PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	115.88	116.19	112.47	116.14	116.14	2,441,500
Mar. 04, 2021	118.69	118.83	113.34	114.99	114.99	2,724,500
Mar. 03, 2021	122.78	122.78	119.25	119.30	119.30	1,612,400
Mar. 02, 2021	124.57	125.89	123.17	123.64	123.64	1,267,300
Mar. 01, 2021	123.05	125.15	122.88	124.48	124.48	1,404,400
Feb. 26, 2021	122.93	123.51	120.65	122.07	122.07	1,909,700
Feb. 25, 2021	124.81	125.25	121.93	122.10	122.10	1,430,900
Feb. 24, 2021	122.26	125.41	122.01	125.02	125.02	1,898,400
Feb. 23, 2021	123.51	123.51	120.41	122.42	122.42	2,125,400
Feb. 22, 2021	125.95	126.16	123.09	123.50	123.50	1,340,100
Feb. 19, 2021	128.41	128.90	126.49	126.87	126.87	1,263,900
Feb. 18, 2021	129.00	130.39	127.58	127.68	127.68	1,941,400
Feb. 17, 2021	132.80	136.98	129.59	130.12	130.12	4,214,700
Feb. 16, 2021	129.31	131.08	127.85	127.95	127.95	2,132,500
Feb. 12, 2021	126.93	128.60	126.32	127.98	127.98	1,277,600
Feb. 11, 2021	125.70	127.26	125.11	126.96	126.96	1,122,200
Feb. 10, 2021	124.59	125.74	123.88	125.08	125.08	1,112,600
Feb. 09, 2021	123.41	123.49	122.36	123.24	123.24	1,988,300
Feb. 08, 2021	123.92	125.74	122.57	123.41	123.41	2,065,300
Feb. 05, 2021	124.51	125.96	123.11	123.18	123.18	1,919,700
Feb. 04, 2021	122.51	124.34	121.60	124.07	124.07	1,251,200
Feb. 03, 2021	123.50	124.60	121.90	122.15	122.15	1,448,400
Feb. 02, 2021	122.50	125.85	122.42	123.19	123.19	1,489,200
Feb. 01, 2021	120.69	122.09	120.18	120.83	120.83	1,292,700
Jan. 29, 2021	121.21	121.69	119.28	120.17	120.17	1,822,000
Jan. 28, 2021	119.00	122.67	118.78	121.56	121.56	1,677,900
Jan. 27, 2021	122.08	123.00	118.11	118.80	118.80	1,923,500
Jan. 26, 2021	125.50	125.95	123.87	123.92	123.92	1,476,600
Jan. 25, 2021	126.69	127.48	124.43	125.48	125.48	1,365,400
Jan. 22, 2021	127.08	127.80	126.30	126.33	126.33	1,438,700
Jan. 21, 2021	127.77	128.78	126.42	127.00	127.00	1,612,100
Jan. 20, 2021	127.71	128.92	127.36	128.11	128.11	1,843,000
Jan. 19, 2021	127.38	127.80	126.29	127.35	127.35	1,677,200
Jan. 15, 2021	125.94	127.12	124.74	126.21	126.21	2,115,400
Jan. 14, 2021	127.27	128.19	125.82	126.03	126.03	924,900
Jan. 13, 2021	127.46	128.05	126.74	126.98	126.98	1,530,400
Jan. 12, 2021	128.33	128.39	126.20	126.97	126.97	1,826,400
Jan. 11, 2021	126.45	129.34	126.23	128.15	128.15	1,746,800
Jan. 08, 2021	126.49	127.64	125.85	127.06	127.06	1,577,200
Jan. 07, 2021	124.33	127.48	124.11	126.16	126.16	1,775,900
Jan. 06, 2021	118.69	123.88	118.21	122.89	122.89	2,428,500
Jan. 05, 2021	118.48	120.32	118.07	119.61	119.61	2,344,000
Jan. 04, 2021	118.94	120.09	117.11	118.64	118.64	2,030,700
Jan. 04, 2021	0.194 Dividend
Dec. 31, 2020	117.59	118.60	116.60	118.49	118.30	1,307,200
Dec. 30, 2020	117.86	118.90	117.33	117.39	117.20	1,127,000
Dec. 29, 2020	118.56	119.12	116.83	117.23	117.04	1,007,400
Dec. 28, 2020	118.51	118.78	116.67	117.83	117.64	1,003,100
Dec. 24, 2020	117.04	118.37	116.84	117.31	117.12	733,600
Dec. 23, 2020	118.00	118.89	117.22	117.30	117.11	1,202,100
Dec. 22, 2020	118.00	118.43	116.85	117.37	117.18	1,670,400
Dec. 21, 2020	117.70	118.45	115.96	117.78	117.59	2,082,000
Dec. 18, 2020	119.23	119.86	118.44	119.30	119.10	3,911,800
Dec. 17, 2020	118.05	119.39	117.04	118.97	118.78	2,166,700
Dec. 16, 2020	117.58	117.74	116.40	117.24	117.05	1,698,600
Dec. 15, 2020	117.30	118.04	116.85	117.39	117.20	1,973,800
Dec. 14, 2020	118.61	120.24	116.74	116.74	116.55	1,395,200
Dec. 11, 2020	118.67	119.06	117.29	118.48	118.29	1,400,800
Dec. 10, 2020	116.94	119.90	116.34	118.81	118.62	1,630,500
Dec. 09, 2020	116.38	116.96	114.48	116.40	116.21	1,717,600
Dec. 08, 2020	114.34	117.34	114.33	117.01	116.82	1,320,600
Dec. 07, 2020	115.20	116.44	114.12	114.40	114.21	2,076,700
Dec. 04, 2020	113.60	115.24	113.45	115.15	114.96	1,118,100
Dec. 03, 2020	114.15	115.42	113.16	113.58	113.39	1,511,400
Dec. 02, 2020	115.63	115.95	114.13	114.57	114.38	1,735,800
Dec. 01, 2020	117.58	118.38	115.04	115.36	115.17	1,753,700
Nov. 30, 2020	113.89	117.07	113.67	116.90	116.71	3,778,400
Nov. 27, 2020	113.77	114.98	112.94	114.09	113.90	983,700
Nov. 25, 2020	116.09	116.96	113.41	114.35	114.16	2,862,500
Nov. 24, 2020	118.96	118.96	111.43	114.68	114.49	5,559,900
Nov. 23, 2020	111.40	112.42	109.56	112.21	112.03	3,258,700
Nov. 20, 2020	108.64	112.30	108.32	110.89	110.71	2,775,400
Nov. 19, 2020	106.74	108.96	105.19	108.68	108.50	1,886,400
Nov. 18, 2020	109.55	109.88	105.73	105.95	105.78	2,047,900
Nov. 17, 2020	110.50	110.77	109.25	109.86	109.68	1,571,500
Nov. 16, 2020	111.00	111.49	109.47	110.27	110.09	1,656,100
Nov. 13, 2020	110.46	111.54	109.78	110.17	109.99	1,356,800
Nov. 12, 2020	109.40	111.01	108.90	109.44	109.26	1,094,300
Nov. 11, 2020	111.14	111.79	108.84	109.41	109.23	1,792,800
Nov. 10, 2020	112.82	112.91	108.99	110.20	110.02	2,124,800
Nov. 09, 2020	116.16	117.50	112.39	112.50	112.32	2,177,900
Nov. 06, 2020	110.76	113.35	110.33	112.54	112.36	1,036,600
Nov. 05, 2020	110.57	111.93	109.67	110.34	110.16	1,143,100
Nov. 04, 2020	108.07	109.80	107.24	108.49	108.31	1,357,300
Nov. 03, 2020	106.43	108.11	106.14	107.03	106.85	1,175,000
Nov. 02, 2020	103.52	105.35	103.29	105.24	105.07	1,572,300
Oct. 30, 2020	101.77	102.35	100.65	102.09	101.92	2,310,000
Oct. 29, 2020	102.27	103.06	100.77	102.02	101.85	1,421,900
Oct. 28, 2020	104.42	105.37	101.58	101.66	101.49	1,180,800
Oct. 27, 2020	105.11	106.66	105.11	106.04	105.87	1,111,400
Oct. 26, 2020	105.39	105.82	103.75	104.63	104.46	1,102,000
Oct. 23, 2020	107.23	107.38	105.47	106.17	106.00	833,900
Oct. 22, 2020	105.32	107.09	105.11	106.77	106.60	1,064,700
Oct. 21, 2020	105.92	106.69	104.12	104.83	104.66	894,000
Oct. 20, 2020	105.89	106.94	105.56	105.61	105.44	771,000
Oct. 19, 2020	106.78	107.62	105.24	105.49	105.32	636,000
Oct. 16, 2020	105.95	107.54	105.71	106.70	106.53	1,039,400
Oct. 15, 2020	104.10	105.72	103.88	105.32	105.15	723,000
Oct. 14, 2020	105.49	106.67	104.92	105.06	104.89	906,700
Oct. 13, 2020	105.44	106.01	104.96	105.42	105.25	915,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Agilent Technologies, Inc. (A)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)