Agilent Technologies Inc (AG8.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
| May 03, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| May 02, 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| Apr 30, 2024 | 129.86 | 129.86 | 128.30 | 128.30 | 128.30 | - |
| Apr 29, 2024 | 128.26 | 129.78 | 128.26 | 129.20 | 129.20 | 9 |
| Apr 26, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| Apr 25, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| Apr 24, 2024 | 129.72 | 129.72 | 127.86 | 127.86 | 127.86 | - |
| Apr 23, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| Apr 22, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| Apr 19, 2024 | 123.36 | 125.26 | 123.36 | 124.06 | 124.06 | 10 |
| Apr 18, 2024 | 125.78 | 125.78 | 123.88 | 123.96 | 123.96 | - |
| Apr 17, 2024 | 128.32 | 128.32 | 125.46 | 125.46 | 125.46 | - |
| Apr 16, 2024 | 131.38 | 131.38 | 128.78 | 128.78 | 128.78 | - |
| Apr 15, 2024 | 131.94 | 132.68 | 130.96 | 130.96 | 130.96 | 100 |
| Apr 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Apr 11, 2024 | 133.66 | 134.98 | 133.66 | 134.98 | 134.98 | - |
| Apr 10, 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
| Apr 09, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| Apr 08, 2024 | 132.42 | 132.54 | 132.42 | 132.54 | 132.54 | 77 |
| Apr 05, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| Apr 04, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| Apr 03, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| Apr 02, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| Apr 02, 2024 | 0.236 Dividend | |||||
| Mar 28, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.36 | - |
| Mar 27, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 132.92 | - |
| Mar 26, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.52 | - |
| Mar 25, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.46 | - |
| Mar 22, 2024 | 136.70 | 136.70 | 135.35 | 136.10 | 135.86 | - |
| Mar 21, 2024 | 134.55 | 137.40 | 134.55 | 136.95 | 136.71 | - |
| Mar 20, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.96 | - |
| Mar 19, 2024 | 134.05 | 135.35 | 134.05 | 135.35 | 135.11 | - |
| Mar 18, 2024 | 134.95 | 135.20 | 134.25 | 134.25 | 134.02 | - |
| Mar 15, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.72 | - |
| Mar 14, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.57 | - |
| Mar 13, 2024 | 134.50 | 134.75 | 134.50 | 134.75 | 134.52 | - |
| Mar 12, 2024 | 134.30 | 135.15 | 134.30 | 135.05 | 134.81 | - |
| Mar 11, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.17 | - |
| Mar 08, 2024 | 135.85 | 137.40 | 135.85 | 136.40 | 136.16 | - |
| Mar 07, 2024 | 133.40 | 136.10 | 133.40 | 136.10 | 135.86 | - |
| Mar 06, 2024 | 132.45 | 134.55 | 132.45 | 134.00 | 133.77 | - |
| Mar 05, 2024 | 130.85 | 133.00 | 130.85 | 132.80 | 132.57 | - |
| Mar 04, 2024 | 127.45 | 127.45 | 127.10 | 127.10 | 126.88 | 138 |
| Mar 01, 2024 | 126.85 | 126.85 | 126.55 | 126.55 | 126.33 | 567 |
| Feb 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.83 | - |
| Feb 28, 2024 | 127.10 | 127.10 | 126.05 | 126.05 | 125.83 | 140 |
| Feb 27, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.44 | - |
| Feb 26, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.19 | - |
| Feb 23, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.24 | 18 |
| Feb 22, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.28 | - |
| Feb 21, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.33 | - |
| Feb 20, 2024 | 124.25 | 124.40 | 124.00 | 124.00 | 123.78 | - |
| Feb 19, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.43 | - |
| Feb 16, 2024 | 124.55 | 124.95 | 124.55 | 124.95 | 124.73 | - |
| Feb 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| Feb 14, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.44 | - |
| Feb 13, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.09 | - |
| Feb 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| Feb 09, 2024 | 123.85 | 123.85 | 123.15 | 123.15 | 122.94 | - |
| Feb 08, 2024 | 122.70 | 124.30 | 122.70 | 124.30 | 124.08 | 35 |
| Feb 07, 2024 | 125.80 | 125.80 | 123.55 | 123.55 | 123.33 | 10 |
| Feb 06, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.84 | - |
| Feb 05, 2024 | 122.70 | 122.90 | 122.60 | 122.90 | 122.69 | 120 |
| Feb 02, 2024 | 121.90 | 122.15 | 121.90 | 122.15 | 121.94 | - |
| Feb 01, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.84 | - |
| Jan 31, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.48 | - |
| Jan 30, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.89 | - |
| Jan 29, 2024 | 120.25 | 120.45 | 120.25 | 120.45 | 120.24 | - |
| Jan 26, 2024 | 119.05 | 121.40 | 119.05 | 121.40 | 121.19 | 85 |
| Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | - |
| Jan 24, 2024 | 120.80 | 120.80 | 118.80 | 118.80 | 118.59 | - |
| Jan 23, 2024 | 121.00 | 121.00 | 120.90 | 120.90 | 120.69 | - |
| Jan 22, 2024 | 119.95 | 121.35 | 119.95 | 121.35 | 121.14 | - |
| Jan 19, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.19 | - |
| Jan 18, 2024 | 117.05 | 119.80 | 117.05 | 119.80 | 119.59 | - |
| Jan 17, 2024 | 119.25 | 119.25 | 116.40 | 116.40 | 116.20 | - |
| Jan 16, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.44 | - |
| Jan 15, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.59 | - |
| Jan 12, 2024 | 117.60 | 118.80 | 117.60 | 118.80 | 118.59 | - |
| Jan 11, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.89 | - |
| Jan 10, 2024 | 118.95 | 118.95 | 118.80 | 118.80 | 118.59 | - |
| Jan 09, 2024 | 121.20 | 122.45 | 119.65 | 119.65 | 119.44 | 73 |
| Jan 08, 2024 | 118.40 | 120.35 | 118.40 | 120.35 | 120.14 | - |
| Jan 05, 2024 | 119.30 | 120.35 | 119.30 | 119.30 | 119.09 | 20 |
| Jan 04, 2024 | 119.70 | 119.70 | 119.10 | 119.50 | 119.29 | - |
| Jan 03, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.78 | - |
| Jan 02, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.48 | - |
| Dec 29, 2023 | 125.65 | 126.75 | 125.45 | 125.45 | 125.23 | 100 |
| Dec 29, 2023 | 0.236 Dividend | |||||
| Dec 28, 2023 | 125.30 | 125.30 | 125.00 | 125.25 | 124.80 | 170 |
| Dec 27, 2023 | 125.55 | 125.55 | 125.40 | 125.40 | 124.95 | - |
| Dec 22, 2023 | 125.55 | 125.55 | 125.55 | 125.55 | 125.10 | - |
| Dec 21, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
| Dec 20, 2023 | 127.00 | 127.00 | 126.85 | 126.85 | 126.39 | 25 |
| Dec 19, 2023 | 125.40 | 125.40 | 125.35 | 125.35 | 124.90 | 150 |
| Dec 18, 2023 | 125.10 | 126.00 | 125.10 | 126.00 | 125.54 | - |
| Dec 15, 2023 | 125.20 | 126.00 | 125.20 | 125.40 | 124.95 | 25 |
| Dec 14, 2023 | 122.50 | 124.50 | 122.30 | 124.50 | 124.05 | 169 |
| Dec 13, 2023 | 119.00 | 119.90 | 119.00 | 119.90 | 119.47 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.