Canada markets open in 2 hours 52 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.09-1.39 (-0.94%)
At close: 04:00PM EDT
147.23 +1.14 (+0.78%)
Pre-Market: 06:16AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024147.88148.36145.90146.09146.092,281,300
Mar 15, 2024143.99148.65143.99147.48147.483,775,500
Mar 14, 2024147.90148.25144.29145.21145.212,098,200
Mar 13, 2024148.17149.10147.54147.82147.822,231,500
Mar 12, 2024147.61149.48147.24147.84147.841,192,300
Mar 11, 2024148.00149.28146.12147.29147.291,397,600
Mar 08, 2024149.64151.58147.85147.87147.871,588,300
Mar 07, 2024147.09149.64147.09149.31149.311,942,900
Mar 06, 2024145.00147.44144.75146.22146.222,357,900
Mar 05, 2024143.00146.40143.00144.35144.352,622,500
Mar 04, 2024139.15143.49138.81142.86142.862,169,200
Mar 01, 2024137.03139.15134.67139.06139.061,531,000
Feb 29, 2024137.51138.03135.86137.36137.362,622,600
Feb 28, 2024139.88139.88136.35137.01137.012,537,100
Feb 27, 2024131.45133.18130.87132.55132.551,772,700
Feb 26, 2024131.78132.92130.83131.49131.491,677,500
Feb 23, 2024132.80133.36131.57132.03132.031,878,000
Feb 22, 2024132.48133.03129.01132.02132.022,664,400
Feb 21, 2024133.36135.45133.17135.33135.331,134,700
Feb 20, 2024133.67135.33133.57134.14134.141,563,900
Feb 16, 2024133.59136.27133.59134.84134.841,066,800
Feb 15, 2024132.99135.60132.68134.75134.751,514,500
Feb 14, 2024131.00132.33130.21132.24132.241,405,200
Feb 13, 2024130.34131.64128.26129.76129.761,031,100
Feb 12, 2024133.28133.28130.38132.31132.311,231,800
Feb 09, 2024133.93135.23132.76133.34133.34909,700
Feb 08, 2024132.42134.82132.13134.07134.071,352,500
Feb 07, 2024136.52136.91132.34132.79132.791,758,000
Feb 06, 2024132.65136.10131.07135.86135.861,766,600
Feb 05, 2024132.74134.95132.38132.82132.822,374,500
Feb 02, 2024131.84133.92130.31132.97132.971,066,300
Feb 01, 2024130.06133.05129.26133.05133.05862,000
Jan 31, 2024134.61134.62130.00130.10130.101,101,400
Jan 30, 2024132.83134.52132.69134.28134.281,428,700
Jan 29, 2024131.75132.90131.28132.83132.831,407,200
Jan 26, 2024133.71134.23130.64130.99130.991,319,800
Jan 25, 2024131.11131.43129.43129.88129.881,120,900
Jan 24, 2024132.41132.80129.43129.78129.781,141,900
Jan 23, 2024133.64133.94130.33131.64131.64854,900
Jan 22, 2024131.50132.73131.25132.55132.551,512,300
Jan 19, 2024130.17131.99129.21131.22131.221,523,300
Jan 18, 2024128.02130.73127.53130.46130.461,404,800
Jan 17, 2024129.98130.61126.74128.12128.121,257,400
Jan 16, 2024129.14130.81128.60130.53130.531,382,100
Jan 12, 2024130.31131.61129.64130.54130.541,285,200
Jan 11, 2024130.58130.68127.90129.68129.682,060,500
Jan 10, 2024130.58131.16128.36131.09131.091,326,300
Jan 09, 2024132.27135.65130.01130.68130.681,435,000
Jan 08, 2024130.14133.57129.81133.38133.381,311,400
Jan 05, 2024130.00131.96128.62130.56130.561,394,000
Jan 04, 2024130.55131.50130.19131.00131.002,446,600
Jan 03, 2024138.00138.00131.07131.16131.162,074,500
Jan 02, 2024138.19140.59137.91138.75138.751,441,600
Dec 29, 2023139.07139.70138.36139.03139.031,014,400
Dec 29, 20230.236 Dividend
Dec 28, 2023140.54140.81139.65139.77139.53892,600
Dec 27, 2023139.78140.16139.08139.82139.581,182,300
Dec 26, 2023139.31140.47139.09139.81139.57948,400
Dec 22, 2023139.61140.36138.79139.57139.331,204,100
Dec 21, 2023139.38139.67138.00138.94138.711,685,700
Dec 20, 2023139.79141.24138.14138.18137.952,120,900
Dec 19, 2023138.51139.89137.32139.79139.551,523,300
Dec 18, 2023137.59138.19136.86137.53137.301,634,700
Dec 15, 2023137.24138.90136.28136.78136.554,876,000
Dec 14, 2023135.00138.17135.00137.96137.732,950,500
Dec 13, 2023129.09134.04128.77133.74133.511,731,400
Dec 12, 2023128.05129.20127.00128.79128.571,453,500
Dec 11, 2023127.62129.63127.22128.97128.751,897,100
Dec 08, 2023128.09129.00126.97127.20126.991,438,100
Dec 07, 2023129.20130.48127.81128.68128.461,696,600
Dec 06, 2023128.50129.76127.92128.91128.691,816,800
Dec 05, 2023127.81128.63125.77127.88127.661,933,600
Dec 04, 2023128.41129.22127.87128.88128.661,543,200
Dec 01, 2023127.34129.01126.51128.79128.571,729,600
Nov 30, 2023128.00128.45126.97127.80127.582,442,900
Nov 29, 2023125.59127.73125.59127.59127.372,266,200
Nov 28, 2023124.64126.27124.10124.71124.501,949,800
Nov 27, 2023125.98126.68124.89125.01124.802,255,400
Nov 24, 2023123.92126.77123.48126.62126.411,226,700
Nov 22, 2023123.87125.40123.81123.99123.782,630,700
Nov 21, 2023121.46124.68121.23123.92123.716,085,800
Nov 20, 2023113.25114.50112.39113.98113.793,050,000
Nov 17, 2023113.98114.47112.06113.15112.962,700,800
Nov 16, 2023113.94114.50113.56114.19114.001,728,100
Nov 15, 2023111.85114.52111.33113.60113.412,021,400
Nov 14, 2023109.55112.29109.46111.61111.422,009,700
Nov 13, 2023108.13108.27106.96107.46107.281,200,300
Nov 10, 2023107.72108.48104.09108.47108.291,847,800
Nov 09, 2023110.12110.12107.54107.74107.561,481,100
Nov 08, 2023110.89111.57108.46109.39109.211,495,000
Nov 07, 2023106.84110.81106.55110.54110.352,142,300
Nov 06, 2023108.81109.52107.17107.53107.351,412,000
Nov 03, 2023106.50109.59106.12109.02108.842,511,300
Nov 02, 2023103.97104.64102.70104.47104.291,489,000
Nov 01, 2023102.50103.21100.26102.86102.692,284,600
Oct 31, 2023103.00104.20101.94103.37103.202,218,800
Oct 30, 2023102.71102.7896.80101.17101.003,684,900
Oct 27, 2023104.54104.78102.40102.77102.602,004,000
Oct 26, 2023103.47104.91103.24104.31104.131,599,100
Oct 25, 2023102.90104.17100.08103.40103.232,699,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...