Canada Markets open in 2 hrs 6 mins

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.13+2.73 (+2.23%)
At close: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 2022125.32126.00123.80124.41124.412,187,000
May 23, 2022126.45126.47123.76125.98125.982,037,000
May 20, 2022124.03125.58122.44125.13125.132,594,600
May 19, 2022120.31123.58119.53122.40122.402,310,100
May 18, 2022121.19121.91120.31120.79120.791,336,000
May 17, 2022122.70123.70121.45123.08123.082,216,200
May 16, 2022119.63121.03118.83120.30120.302,011,600
May 13, 2022117.38120.72117.27119.38119.381,328,400
May 12, 2022113.61116.25112.78116.13116.131,338,000
May 11, 2022115.70118.00113.84113.99113.991,607,000
May 10, 2022115.44117.94113.14116.64116.642,141,800
May 09, 2022119.13119.13112.64113.11113.111,861,700
May 06, 2022120.88121.88118.00121.08121.081,629,000
May 05, 2022124.62125.21120.80122.15122.152,123,600
May 04, 2022121.69126.69121.44126.30126.302,460,400
May 03, 2022119.72123.98119.09122.40122.403,217,800
May 02, 2022118.38120.34116.49119.57119.571,756,200
Apr 29, 2022120.71123.89119.05119.27119.272,269,200
Apr 28, 2022119.52121.56117.93121.06121.063,152,200
Apr 27, 2022118.20120.85117.53117.68117.682,007,500
Apr 26, 2022121.00121.28117.24117.94117.942,931,900
Apr 25, 2022119.53121.61118.23121.45121.452,236,900
Apr 22, 2022124.77125.10121.15121.32121.321,947,200
Apr 21, 2022130.36131.03124.85125.29125.292,177,700
Apr 20, 2022127.71130.32126.84129.37129.372,026,100
Apr 19, 2022123.71126.83123.70126.53126.531,580,000
Apr 18, 2022126.44126.75123.13123.84123.841,597,100
Apr 14, 2022128.42128.96125.57126.44126.443,360,700
Apr 13, 2022125.26128.53124.91128.29128.292,735,900
Apr 12, 2022131.69132.19125.03125.39125.392,657,500
Apr 11, 2022133.22133.88130.46131.26131.262,308,200
Apr 08, 2022135.71136.99134.65134.87134.872,070,900
Apr 07, 2022132.90137.08132.23135.93135.931,956,200
Apr 06, 2022132.01133.32129.86132.71132.712,249,500
Apr 05, 2022134.09135.42132.85133.26133.261,797,200
Apr 04, 2022133.86135.40132.89134.81134.811,388,000
Apr 01, 2022134.18134.60131.86133.97133.971,466,900
Mar 31, 2022135.17136.79132.29132.33132.333,046,400
Mar 30, 2022137.93138.22134.52135.46135.461,439,800
Mar 29, 2022138.22139.32137.21138.42138.421,608,600
Mar 28, 2022136.25137.25134.46135.42135.421,568,100
Mar 25, 2022137.30137.66133.70135.71135.711,403,700
Mar 24, 2022134.89136.58133.59136.41136.411,346,700
Mar 23, 2022137.85137.96133.45134.18134.181,337,400
Mar 22, 2022138.01140.20137.65139.29139.291,977,700
Mar 21, 2022137.63139.79137.01138.14138.141,285,100
Mar 18, 2022136.21139.39136.21139.12139.122,766,600
Mar 17, 2022134.00136.85133.61136.82136.821,167,900
Mar 16, 2022131.93135.61131.30135.00135.001,673,000
Mar 15, 2022129.22131.15128.87130.28130.281,649,200
Mar 14, 2022131.00132.26126.90127.58127.581,737,100
Mar 11, 2022135.43136.44130.16130.31130.311,815,700
Mar 10, 2022131.40134.52131.29134.33134.331,933,100
Mar 09, 2022132.85133.94131.19133.26133.261,805,500
Mar 08, 2022128.64132.50127.54129.32129.322,375,500
Mar 07, 2022133.55133.55128.43130.34130.342,376,500
Mar 04, 2022135.85137.12132.14133.89133.893,848,500
Mar 03, 2022133.73138.00133.44137.17137.173,592,100
Mar 02, 2022132.68133.96131.80133.16133.161,863,100
Mar 01, 2022130.83132.92130.09131.93131.932,634,100
Feb 28, 2022132.03132.88129.16130.36130.363,096,400
Feb 25, 2022128.84133.75127.92133.73133.733,144,500
Feb 24, 2022123.70128.63123.06128.15128.153,430,200
Feb 23, 2022129.88134.37125.95126.00126.003,938,700
Feb 22, 2022130.87132.69129.26130.49130.493,054,800
Feb 18, 2022130.50133.43130.00132.05132.053,614,100
Feb 17, 2022134.64134.64129.71130.25130.252,577,800
Feb 16, 2022135.55135.60132.11135.15135.153,187,500
Feb 15, 2022137.25138.06134.73135.91135.912,368,200
Feb 14, 2022136.96137.69134.10135.21135.212,205,300
Feb 11, 2022141.12142.51136.24137.20137.201,321,900
Feb 10, 2022141.56144.04140.58141.66141.661,063,700
Feb 09, 2022142.73145.10142.15144.44144.441,216,900
Feb 08, 2022139.11141.41138.29140.81140.811,515,400
Feb 07, 2022141.50142.49139.81140.37140.371,444,100
Feb 04, 2022141.48142.35139.67141.12141.121,087,400
Feb 03, 2022142.00143.78141.01141.79141.79914,300
Feb 02, 2022140.99144.76140.78144.24144.241,475,700
Feb 01, 2022140.53141.27138.45141.03141.031,655,900
Jan 31, 2022137.32139.47136.97139.32139.321,703,000
Jan 28, 2022133.00137.40131.22137.06137.062,174,800
Jan 27, 2022135.28136.36131.68132.09132.091,715,800
Jan 26, 2022135.54138.05132.27133.51133.511,999,500
Jan 25, 2022135.36136.62132.65134.57134.571,705,300
Jan 24, 2022136.38138.49131.28138.12138.122,155,300
Jan 21, 2022139.54140.49137.49137.51137.511,878,600
Jan 20, 2022141.38143.14139.05139.48139.481,861,200
Jan 19, 2022140.67143.60140.26140.43140.431,472,100
Jan 18, 2022142.42143.24140.34140.47140.471,907,400
Jan 14, 2022144.04145.15142.36144.68144.682,225,400
Jan 13, 2022149.46149.54144.85145.17145.171,741,800
Jan 12, 2022147.80150.39147.55149.51149.512,250,800
Jan 11, 2022145.00146.94143.81146.64146.642,194,200
Jan 10, 2022143.29145.31140.86145.16145.162,548,100
Jan 07, 2022149.12149.73145.09145.15145.152,058,600
Jan 06, 2022148.85149.96145.58149.12149.122,298,300
Jan 05, 2022150.83153.10148.53148.60148.602,370,500
Jan 04, 2022155.49155.63149.70151.19151.192,234,000
Jan 03, 2022159.00159.44153.93156.48156.481,606,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...