Mail

A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	89.52	90.33	89.13	89.54	89.54	1,069,600
Jul. 07, 2020	88.84	90.04	88.67	89.21	89.21	1,441,700
Jul. 06, 2020	89.02	90.64	89.02	89.31	89.31	1,412,200
Jul. 02, 2020	88.83	89.49	88.55	88.68	88.68	1,507,700
Jul. 01, 2020	88.89	88.89	87.30	88.11	88.11	1,137,000
Jun. 30, 2020	87.33	88.88	87.24	88.37	88.37	1,920,200
Jun. 29, 2020	86.56	87.36	86.11	87.29	87.29	1,302,500
Jun. 29, 2020	0.18 Dividend
Jun. 26, 2020	87.23	87.56	85.52	85.90	85.72	2,225,800
Jun. 25, 2020	86.43	87.35	84.80	87.26	87.08	1,350,100
Jun. 24, 2020	89.08	89.08	86.32	86.56	86.38	1,806,600
Jun. 23, 2020	89.19	89.70	88.66	89.28	89.09	1,160,300
Jun. 22, 2020	88.64	89.07	87.77	88.53	88.34	1,245,500
Jun. 19, 2020	89.41	89.79	87.76	88.73	88.54	1,784,700
Jun. 18, 2020	87.43	88.50	87.26	88.21	88.03	1,491,500
Jun. 17, 2020	87.85	88.75	87.46	87.92	87.74	900,800
Jun. 16, 2020	88.88	89.24	86.51	87.44	87.26	1,049,200
Jun. 15, 2020	84.40	87.28	83.71	86.96	86.78	1,551,400
Jun. 12, 2020	86.83	87.30	83.99	86.11	85.93	1,520,000
Jun. 11, 2020	88.63	88.63	85.02	85.03	84.85	2,491,300
Jun. 10, 2020	90.32	90.58	89.46	89.81	89.62	1,410,300
Jun. 09, 2020	90.09	90.51	89.32	89.77	89.58	1,817,300
Jun. 08, 2020	89.31	90.59	89.06	90.29	90.10	1,804,700
Jun. 05, 2020	92.13	93.04	90.09	90.38	90.19	2,844,700
Jun. 04, 2020	89.82	91.74	89.82	91.14	90.95	2,227,500
Jun. 03, 2020	90.65	91.14	90.26	90.49	90.30	1,382,500
Jun. 02, 2020	90.00	90.63	89.11	90.29	90.10	1,682,800
Jun. 01, 2020	88.04	89.98	87.94	89.91	89.72	2,477,600
May 29, 2020	87.17	88.49	86.47	88.14	87.96	2,394,500
May 28, 2020	86.87	87.85	86.06	86.69	86.51	1,908,700
May 27, 2020	86.30	86.48	84.37	86.18	86.00	1,917,600
May 26, 2020	86.23	86.79	85.64	86.13	85.95	3,173,400
May 22, 2020	85.00	87.67	84.20	84.98	84.80	5,063,100
May 21, 2020	81.72	82.19	80.46	80.75	80.58	2,576,500
May 20, 2020	82.98	82.98	81.47	81.71	81.54	2,748,100
May 19, 2020	83.23	83.54	81.89	81.97	81.80	2,099,200
May 18, 2020	83.24	84.39	82.29	83.66	83.48	2,076,000
May 15, 2020	81.51	82.83	81.22	81.59	81.42	4,529,400
May 14, 2020	79.29	81.66	78.72	81.64	81.47	2,285,900
May 13, 2020	80.38	81.93	79.03	80.16	79.99	2,664,900
May 12, 2020	81.58	82.30	79.78	79.85	79.68	2,278,900
May 11, 2020	79.60	81.99	79.50	81.27	81.10	1,691,600
May 08, 2020	79.67	80.33	79.19	79.71	79.54	2,255,000
May 07, 2020	78.77	79.33	77.54	78.50	78.34	1,190,600
May 06, 2020	76.69	78.83	76.65	77.87	77.71	2,303,600
May 05, 2020	74.91	77.58	74.83	76.37	76.21	1,476,100
May 04, 2020	74.28	74.62	73.42	74.56	74.40	1,555,400
May 01, 2020	75.55	76.10	73.57	74.21	74.05	1,618,600
Apr. 30, 2020	77.96	78.44	75.99	76.66	76.50	1,795,200
Apr. 29, 2020	76.30	79.38	76.14	78.72	78.56	2,409,400
Apr. 28, 2020	77.00	77.00	75.34	75.45	75.29	1,855,900
Apr. 27, 2020	76.35	76.62	75.84	76.25	76.09	1,295,800
Apr. 24, 2020	75.62	75.91	74.02	75.75	75.59	1,654,300
Apr. 23, 2020	76.60	77.49	75.05	75.09	74.93	2,097,700
Apr. 22, 2020	74.75	75.58	73.78	75.17	75.01	2,347,400
Apr. 21, 2020	75.76	75.80	73.71	73.75	73.60	2,848,100
Apr. 20, 2020	79.05	79.05	76.98	77.37	77.21	1,679,400
Apr. 17, 2020	80.09	80.35	78.31	79.55	79.38	1,313,400
Apr. 16, 2020	78.06	78.92	76.47	78.75	78.58	1,969,300
Apr. 15, 2020	77.44	78.39	77.00	77.05	76.89	2,721,100
Apr. 14, 2020	77.30	79.20	77.24	78.83	78.66	2,650,300
Apr. 13, 2020	77.44	77.99	75.02	76.21	76.05	1,533,000
Apr. 09, 2020	76.43	78.72	76.23	78.33	78.17	2,399,900
Apr. 08, 2020	74.17	77.17	72.75	76.69	76.53	2,703,000
Apr. 07, 2020	76.61	77.56	74.02	74.03	73.87	2,458,000
Apr. 06, 2020	72.97	74.99	72.25	74.36	74.20	2,312,000
Apr. 03, 2020	71.71	72.33	69.66	70.42	70.27	2,052,600
Apr. 02, 2020	68.27	72.45	68.14	72.29	72.14	1,840,300
Apr. 01, 2020	69.47	70.23	68.15	68.92	68.78	2,173,600
Mar. 31, 2020	72.34	72.80	70.50	71.62	71.47	1,822,100
Mar. 30, 2020	71.06	73.18	71.06	72.67	72.52	1,486,200
Mar. 30, 2020	0.18 Dividend
Mar. 27, 2020	71.55	73.21	70.28	70.91	70.58	1,829,800
Mar. 26, 2020	70.00	74.45	69.65	73.72	73.38	3,267,500
Mar. 25, 2020	67.12	71.79	65.11	69.00	68.68	2,628,100
Mar. 24, 2020	65.53	68.18	64.60	67.00	66.69	2,868,900
Mar. 23, 2020	66.80	67.56	62.09	63.37	63.08	2,989,600
Mar. 20, 2020	65.99	71.00	64.96	66.46	66.15	3,258,400
Mar. 19, 2020	68.54	68.59	64.17	65.76	65.46	3,430,700
Mar. 18, 2020	65.19	69.88	65.18	68.87	68.55	4,123,900
Mar. 17, 2020	66.02	70.53	63.94	70.44	70.11	3,341,800
Mar. 16, 2020	63.41	66.62	61.13	64.13	63.83	4,742,800
Mar. 13, 2020	66.53	69.51	63.75	69.20	68.88	3,261,200
Mar. 12, 2020	64.00	67.14	62.16	63.42	63.13	5,055,000
Mar. 11, 2020	70.76	71.73	67.57	68.84	68.52	4,985,900
Mar. 10, 2020	73.05	73.62	69.66	72.91	72.57	3,537,300
Mar. 09, 2020	72.59	74.19	70.17	70.75	70.42	4,598,200
Mar. 06, 2020	77.95	78.90	76.50	78.56	78.20	2,959,900
Mar. 05, 2020	82.14	83.25	79.70	80.46	80.09	2,322,600
Mar. 04, 2020	81.77	84.43	80.72	84.35	83.96	1,905,300
Mar. 03, 2020	81.89	85.00	79.28	80.32	79.95	3,017,200
Mar. 02, 2020	77.31	82.00	77.24	81.97	81.59	3,407,500
Feb. 28, 2020	74.97	77.07	74.17	77.07	76.71	3,755,600
Feb. 27, 2020	76.68	80.30	76.37	77.43	77.07	2,879,400
Feb. 26, 2020	78.66	80.27	78.09	78.11	77.75	2,526,000
Feb. 25, 2020	80.70	80.88	77.69	77.95	77.59	2,768,000
Feb. 24, 2020	82.22	82.59	80.02	80.50	80.13	2,919,200
Feb. 21, 2020	83.90	85.09	83.40	85.07	84.68	1,762,500
Feb. 20, 2020	84.90	84.99	83.36	84.34	83.95	2,543,600
Feb. 19, 2020	84.70	85.84	83.45	85.35	84.95	4,741,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...