Canada Markets close in 1 hr 17 mins

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.93-0.71 (-0.53%)
As of 02:43PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022132.30133.82131.92131.93131.93571,759
Oct 05, 2022129.99133.53129.50132.64132.641,567,700
Oct 04, 2022128.79131.56128.57131.41131.411,647,800
Oct 03, 2022122.73127.30121.68126.38126.381,343,200
Sept 30, 2022123.02125.13121.38121.55121.551,624,200
Sept 29, 2022122.81124.24122.28122.74122.741,312,800
Sept 28, 2022122.77124.43121.60123.72123.721,361,200
Sept 27, 2022123.87124.07120.60121.61121.611,040,500
Sept 26, 2022123.18124.25121.63122.31122.311,733,100
Sept 23, 2022123.73124.43121.44123.48123.481,481,900
Sept 22, 2022125.55126.04123.76124.39124.391,378,600
Sept 21, 2022128.73130.57126.33126.48126.481,105,700
Sept 20, 2022129.10129.60126.82128.14128.141,274,700
Sept 19, 2022128.79130.79128.36130.72130.721,059,600
Sept 16, 2022132.12132.13128.28129.89129.892,300,600
Sept 15, 2022133.81135.51132.66133.16133.161,446,500
Sept 14, 2022133.80135.36132.10133.25133.251,577,000
Sept 13, 2022136.32137.41133.44133.54133.541,587,000
Sept 12, 2022137.53140.00137.23139.87139.871,851,100
Sept 09, 2022135.98137.92135.43137.63137.632,425,200
Sept 08, 2022130.93135.27130.71135.19135.191,355,100
Sept 07, 2022128.97131.82128.61131.43131.431,254,600
Sept 06, 2022129.38130.57127.72129.30129.301,533,500
Sept 02, 2022129.79130.27127.12128.01128.011,695,900
Sept 01, 2022127.63129.11126.21128.93128.931,282,000
Aug 31, 2022129.38130.23128.00128.25128.251,890,700
Aug 30, 2022128.51129.02127.16128.28128.281,772,400
Aug 29, 2022128.43129.35127.18128.11128.11926,000
Aug 26, 2022136.00136.05129.78129.87129.871,252,700
Aug 25, 2022135.30136.08133.99136.01136.01969,100
Aug 24, 2022133.02134.54132.65133.67133.671,020,500
Aug 23, 2022133.11134.10132.04132.64132.641,188,300
Aug 22, 2022135.30136.03133.56133.94133.941,250,700
Aug 19, 2022139.35139.73137.26137.62137.621,477,500
Aug 18, 2022141.88141.96138.76139.97139.971,740,300
Aug 17, 2022148.84149.00140.03142.29142.294,110,100
Aug 16, 2022132.89133.42131.66132.77132.771,810,000
Aug 15, 2022133.28134.62132.67133.90133.901,291,100
Aug 12, 2022132.26133.63131.43133.55133.55865,800
Aug 11, 2022132.91135.13131.59131.95131.951,162,500
Aug 10, 2022131.37132.77130.15132.58132.581,022,000
Aug 09, 2022132.50132.50128.02128.88128.88894,700
Aug 08, 2022134.20134.42132.14132.52132.521,257,100
Aug 05, 2022132.27133.84131.75133.61133.61675,800
Aug 04, 2022134.69135.00132.74133.77133.77895,600
Aug 03, 2022133.45135.26133.02134.56134.562,113,200
Aug 02, 2022132.41134.68131.09131.28131.281,398,600
Aug 01, 2022133.51135.23133.26133.43133.431,081,700
Jul 29, 2022131.27134.50130.90134.10134.102,214,900
Jul 28, 2022128.17131.82126.78131.11131.111,861,400
Jul 27, 2022125.04128.33124.71127.71127.711,395,900
Jul 26, 2022124.66125.63123.37125.17125.171,260,000
Jul 25, 2022125.05125.41123.19124.26124.261,044,000
Jul 22, 2022127.41128.54124.31125.04125.041,079,500
Jul 21, 2022122.12127.34122.12127.19127.191,682,500
Jul 20, 2022119.93121.21119.25119.86119.861,316,600
Jul 19, 2022116.99119.34116.37119.06119.061,296,900
Jul 18, 2022118.95119.39114.46115.11115.111,178,200
Jul 15, 2022117.78118.88116.00118.83118.83969,400
Jul 14, 2022117.10117.73113.02115.88115.881,347,300
Jul 13, 2022117.41119.70116.86118.65118.651,378,000
Jul 12, 2022122.43123.41118.75119.24119.241,196,800
Jul 11, 2022121.61123.46121.01123.12123.121,304,400
Jul 08, 2022120.96123.21120.96122.51122.511,267,300
Jul 07, 2022120.99123.22120.62123.15123.151,221,200
Jul 06, 2022120.80122.34120.56121.18121.181,642,300
Jul 05, 2022117.75120.68116.49120.56120.561,484,900
Jul 01, 2022118.79119.76116.70119.21119.211,119,800
Jun 30, 2022116.00119.95116.00118.77118.771,612,000
Jun 29, 2022117.19118.54116.24117.90117.90906,600
Jun 28, 2022120.45121.24116.72117.06117.061,426,100
Jun 27, 2022121.83122.30119.85120.57120.571,805,700
Jun 24, 2022119.95121.35118.45121.29121.293,780,400
Jun 23, 2022114.60118.75114.27118.60118.601,801,600
Jun 22, 2022112.66115.08112.52113.80113.802,585,300
Jun 21, 2022114.41115.57113.76113.88113.881,588,200
Jun 17, 2022114.77116.73112.67112.71112.712,681,500
Jun 16, 2022113.80115.08113.36114.96114.961,601,600
Jun 15, 2022117.24117.77113.77116.47116.471,886,300
Jun 14, 2022115.99116.70113.25116.01116.011,314,000
Jun 13, 2022116.48117.70115.38116.28116.281,405,800
Jun 10, 2022121.63121.93119.90120.57120.571,379,600
Jun 09, 2022126.09126.92124.13124.14124.14814,400
Jun 08, 2022127.88128.64126.40126.84126.841,049,500
Jun 07, 2022126.57131.20126.57128.90128.901,236,300
Jun 06, 2022129.38130.00126.97127.63127.631,310,600
Jun 03, 2022127.62128.72126.42128.49128.491,722,800
Jun 02, 2022122.96129.19122.30129.10129.101,444,400
Jun 01, 2022127.86128.98122.43123.09123.091,757,600
May 31, 2022128.91130.07126.72127.56127.563,403,100
May 27, 2022124.92130.77124.49130.55130.552,698,800
May 26, 2022120.75124.22120.72123.85123.851,768,000
May 25, 2022127.21127.46119.18120.38120.383,524,500
May 24, 2022125.32126.00123.80124.41124.412,187,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...