A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202089.5290.3389.1389.5489.541,069,600
Jul. 07, 202088.8490.0488.6789.2189.211,441,700
Jul. 06, 202089.0290.6489.0289.3189.311,412,200
Jul. 02, 202088.8389.4988.5588.6888.681,507,700
Jul. 01, 202088.8988.8987.3088.1188.111,137,000
Jun. 30, 202087.3388.8887.2488.3788.371,920,200
Jun. 29, 202086.5687.3686.1187.2987.291,302,500
Jun. 29, 20200.18 Dividend
Jun. 26, 202087.2387.5685.5285.9085.722,225,800
Jun. 25, 202086.4387.3584.8087.2687.081,350,100
Jun. 24, 202089.0889.0886.3286.5686.381,806,600
Jun. 23, 202089.1989.7088.6689.2889.091,160,300
Jun. 22, 202088.6489.0787.7788.5388.341,245,500
Jun. 19, 202089.4189.7987.7688.7388.541,784,700
Jun. 18, 202087.4388.5087.2688.2188.031,491,500
Jun. 17, 202087.8588.7587.4687.9287.74900,800
Jun. 16, 202088.8889.2486.5187.4487.261,049,200
Jun. 15, 202084.4087.2883.7186.9686.781,551,400
Jun. 12, 202086.8387.3083.9986.1185.931,520,000
Jun. 11, 202088.6388.6385.0285.0384.852,491,300
Jun. 10, 202090.3290.5889.4689.8189.621,410,300
Jun. 09, 202090.0990.5189.3289.7789.581,817,300
Jun. 08, 202089.3190.5989.0690.2990.101,804,700
Jun. 05, 202092.1393.0490.0990.3890.192,844,700
Jun. 04, 202089.8291.7489.8291.1490.952,227,500
Jun. 03, 202090.6591.1490.2690.4990.301,382,500
Jun. 02, 202090.0090.6389.1190.2990.101,682,800
Jun. 01, 202088.0489.9887.9489.9189.722,477,600
May 29, 202087.1788.4986.4788.1487.962,394,500
May 28, 202086.8787.8586.0686.6986.511,908,700
May 27, 202086.3086.4884.3786.1886.001,917,600
May 26, 202086.2386.7985.6486.1385.953,173,400
May 22, 202085.0087.6784.2084.9884.805,063,100
May 21, 202081.7282.1980.4680.7580.582,576,500
May 20, 202082.9882.9881.4781.7181.542,748,100
May 19, 202083.2383.5481.8981.9781.802,099,200
May 18, 202083.2484.3982.2983.6683.482,076,000
May 15, 202081.5182.8381.2281.5981.424,529,400
May 14, 202079.2981.6678.7281.6481.472,285,900
May 13, 202080.3881.9379.0380.1679.992,664,900
May 12, 202081.5882.3079.7879.8579.682,278,900
May 11, 202079.6081.9979.5081.2781.101,691,600
May 08, 202079.6780.3379.1979.7179.542,255,000
May 07, 202078.7779.3377.5478.5078.341,190,600
May 06, 202076.6978.8376.6577.8777.712,303,600
May 05, 202074.9177.5874.8376.3776.211,476,100
May 04, 202074.2874.6273.4274.5674.401,555,400
May 01, 202075.5576.1073.5774.2174.051,618,600
Apr. 30, 202077.9678.4475.9976.6676.501,795,200
Apr. 29, 202076.3079.3876.1478.7278.562,409,400
Apr. 28, 202077.0077.0075.3475.4575.291,855,900
Apr. 27, 202076.3576.6275.8476.2576.091,295,800
Apr. 24, 202075.6275.9174.0275.7575.591,654,300
Apr. 23, 202076.6077.4975.0575.0974.932,097,700
Apr. 22, 202074.7575.5873.7875.1775.012,347,400
Apr. 21, 202075.7675.8073.7173.7573.602,848,100
Apr. 20, 202079.0579.0576.9877.3777.211,679,400
Apr. 17, 202080.0980.3578.3179.5579.381,313,400
Apr. 16, 202078.0678.9276.4778.7578.581,969,300
Apr. 15, 202077.4478.3977.0077.0576.892,721,100
Apr. 14, 202077.3079.2077.2478.8378.662,650,300
Apr. 13, 202077.4477.9975.0276.2176.051,533,000
Apr. 09, 202076.4378.7276.2378.3378.172,399,900
Apr. 08, 202074.1777.1772.7576.6976.532,703,000
Apr. 07, 202076.6177.5674.0274.0373.872,458,000
Apr. 06, 202072.9774.9972.2574.3674.202,312,000
Apr. 03, 202071.7172.3369.6670.4270.272,052,600
Apr. 02, 202068.2772.4568.1472.2972.141,840,300
Apr. 01, 202069.4770.2368.1568.9268.782,173,600
Mar. 31, 202072.3472.8070.5071.6271.471,822,100
Mar. 30, 202071.0673.1871.0672.6772.521,486,200
Mar. 30, 20200.18 Dividend
Mar. 27, 202071.5573.2170.2870.9170.581,829,800
Mar. 26, 202070.0074.4569.6573.7273.383,267,500
Mar. 25, 202067.1271.7965.1169.0068.682,628,100
Mar. 24, 202065.5368.1864.6067.0066.692,868,900
Mar. 23, 202066.8067.5662.0963.3763.082,989,600
Mar. 20, 202065.9971.0064.9666.4666.153,258,400
Mar. 19, 202068.5468.5964.1765.7665.463,430,700
Mar. 18, 202065.1969.8865.1868.8768.554,123,900
Mar. 17, 202066.0270.5363.9470.4470.113,341,800
Mar. 16, 202063.4166.6261.1364.1363.834,742,800
Mar. 13, 202066.5369.5163.7569.2068.883,261,200
Mar. 12, 202064.0067.1462.1663.4263.135,055,000
Mar. 11, 202070.7671.7367.5768.8468.524,985,900
Mar. 10, 202073.0573.6269.6672.9172.573,537,300
Mar. 09, 202072.5974.1970.1770.7570.424,598,200
Mar. 06, 202077.9578.9076.5078.5678.202,959,900
Mar. 05, 202082.1483.2579.7080.4680.092,322,600
Mar. 04, 202081.7784.4380.7284.3583.961,905,300
Mar. 03, 202081.8985.0079.2880.3279.953,017,200
Mar. 02, 202077.3182.0077.2481.9781.593,407,500
Feb. 28, 202074.9777.0774.1777.0776.713,755,600
Feb. 27, 202076.6880.3076.3777.4377.072,879,400
Feb. 26, 202078.6680.2778.0978.1177.752,526,000
Feb. 25, 202080.7080.8877.6977.9577.592,768,000
Feb. 24, 202082.2282.5980.0280.5080.132,919,200
Feb. 21, 202083.9085.0983.4085.0784.681,762,500
Feb. 20, 202084.9084.9983.3684.3483.952,543,600
Feb. 19, 202084.7085.8483.4585.3584.954,741,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...