Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,742.38 +343.41 (+0.51%) CMC Crypto 200
1,427.10 -1.47 (-0.10%)
Agilent Technologies, Inc. (0HAV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:37PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 131.00 | 134.04 | 131.00 | 131.04 | 131.04 | 1,125 |
| 30 May 2024 | 126.30 | 145.48 | 122.20 | 133.63 | 133.63 | 17,773 |
| 29 May 2024 | 146.60 | 146.78 | 145.11 | 145.25 | 145.25 | 517 |
| 28 May 2024 | 150.37 | 151.37 | 148.77 | 148.77 | 148.77 | 458 |
| 24 May 2024 | 151.29 | 151.29 | 149.56 | 149.79 | 149.79 | 433 |
| 23 May 2024 | 152.46 | 152.90 | 150.77 | 150.77 | 150.77 | 2,499 |
| 22 May 2024 | 153.92 | 154.32 | 153.23 | 153.49 | 153.49 | 228 |
| 21 May 2024 | 153.88 | 154.35 | 151.96 | 154.32 | 154.32 | 869 |
| 20 May 2024 | 153.79 | 154.76 | 152.73 | 154.54 | 154.54 | 434 |
| 17 May 2024 | 154.89 | 155.01 | 153.02 | 154.74 | 154.74 | 195 |
| 16 May 2024 | 152.57 | 154.81 | 152.48 | 154.06 | 154.06 | 306 |
| 15 May 2024 | 153.00 | 154.31 | 152.69 | 153.71 | 153.71 | 202 |
| 14 May 2024 | 148.53 | 151.14 | 148.53 | 150.72 | 150.72 | 833 |
| 13 May 2024 | 149.53 | 150.34 | 147.50 | 147.50 | 147.50 | 549 |
| 10 May 2024 | 145.14 | 152.30 | 145.14 | 149.66 | 149.66 | 456 |
| 09 May 2024 | 144.22 | 144.83 | 143.10 | 144.65 | 144.65 | 179 |
| 08 May 2024 | 141.32 | 142.68 | 141.04 | 142.22 | 142.22 | 1,512 |
| 07 May 2024 | 141.84 | 142.00 | 139.91 | 141.42 | 141.42 | 2,767 |
| 03 May 2024 | 139.55 | 141.75 | 139.32 | 139.32 | 139.32 | 325 |
| 02 May 2024 | 137.99 | 139.70 | 136.99 | 137.58 | 137.58 | 3,430 |
| 01 May 2024 | 138.33 | 138.33 | 136.65 | 138.17 | 138.17 | 193 |
| 30 Apr 2024 | 137.76 | 139.64 | 137.35 | 138.21 | 138.21 | 624 |
| 29 Apr 2024 | 138.38 | 139.64 | 137.74 | 139.64 | 139.64 | 45,360 |
| 26 Apr 2024 | 136.11 | 138.15 | 135.59 | 138.15 | 138.15 | 267 |
| 25 Apr 2024 | 136.40 | 137.80 | 134.72 | 136.07 | 136.07 | 1,652 |
| 24 Apr 2024 | 138.09 | 139.47 | 136.32 | 136.32 | 136.32 | 336 |
| 23 Apr 2024 | 136.71 | 139.65 | 136.02 | 139.65 | 139.65 | 2,142 |
| 22 Apr 2024 | 132.49 | 134.91 | 132.00 | 134.88 | 134.88 | 28 |
| 19 Apr 2024 | 133.12 | 133.61 | 132.77 | 133.61 | 133.61 | 3,061 |
| 18 Apr 2024 | 134.55 | 134.55 | 128.32 | 134.02 | 134.02 | 4,277 |
| 17 Apr 2024 | 136.27 | 136.28 | 133.08 | 134.39 | 134.39 | 685 |
| 16 Apr 2024 | 140.28 | 140.28 | 137.16 | 137.83 | 137.83 | 416 |
| 15 Apr 2024 | 142.31 | 142.68 | 139.62 | 139.62 | 139.62 | 5,720 |
| 12 Apr 2024 | 143.59 | 144.53 | 141.04 | 141.48 | 141.48 | 2,367 |
| 11 Apr 2024 | 145.65 | 145.65 | 143.85 | 145.46 | 145.46 | 499 |
| 10 Apr 2024 | 144.01 | 145.00 | 143.78 | 144.32 | 144.32 | 2,987 |
| 09 Apr 2024 | 145.49 | 147.07 | 144.87 | 146.68 | 146.68 | 2,348 |
| 08 Apr 2024 | 143.01 | 145.51 | 143.01 | 145.11 | 145.11 | 67 |
| 05 Apr 2024 | 143.57 | 145.33 | 143.57 | 144.80 | 144.80 | 1,178 |
| 04 Apr 2024 | 144.91 | 145.05 | 143.70 | 144.10 | 144.10 | 1,648 |
| 03 Apr 2024 | 144.35 | 144.49 | 143.98 | 143.98 | 143.98 | 1,381 |
| 02 Apr 2024 | 143.51 | 144.04 | 142.95 | 143.70 | 143.70 | 689 |
| 01 Apr 2024 | 0.236 Dividend | |||||
| 28 Mar 2024 | 147.54 | 147.54 | 146.00 | 146.70 | 146.46 | 2,063 |
| 27 Mar 2024 | 145.66 | 146.52 | 144.61 | 146.52 | 146.29 | 103,272 |
| 26 Mar 2024 | 145.19 | 146.18 | 144.77 | 145.10 | 144.87 | 1,211 |
| 25 Mar 2024 | 147.54 | 147.78 | 143.92 | 145.32 | 145.09 | 517 |
| 22 Mar 2024 | 148.85 | 148.85 | 146.45 | 146.80 | 146.56 | 850 |
| 21 Mar 2024 | 147.58 | 150.00 | 147.17 | 148.52 | 148.28 | 3,872 |
| 20 Mar 2024 | 147.44 | 147.54 | 146.38 | 146.38 | 146.14 | 2,247 |
| 19 Mar 2024 | 146.02 | 147.15 | 145.58 | 146.97 | 146.74 | 934 |
| 18 Mar 2024 | 147.32 | 148.24 | 146.44 | 147.38 | 147.14 | 1,106 |
| 15 Mar 2024 | 143.99 | 148.06 | 143.99 | 147.74 | 147.50 | 42,295 |
| 14 Mar 2024 | 147.14 | 147.59 | 144.70 | 145.37 | 145.13 | 2,641 |
| 13 Mar 2024 | 147.79 | 148.74 | 147.79 | 148.38 | 148.14 | 248 |
| 12 Mar 2024 | 148.01 | 149.10 | 147.38 | 147.46 | 147.22 | 426 |
| 11 Mar 2024 | 148.18 | 148.73 | 146.40 | 147.41 | 147.18 | 1,811 |
| 08 Mar 2024 | 150.90 | 151.48 | 149.68 | 150.32 | 150.08 | 323 |
| 07 Mar 2024 | 146.52 | 149.01 | 146.52 | 148.92 | 148.68 | 753 |
| 06 Mar 2024 | 145.00 | 147.36 | 144.57 | 145.77 | 145.54 | 5,239 |
| 05 Mar 2024 | 144.14 | 146.34 | 143.00 | 144.31 | 144.08 | 1,472 |
| 04 Mar 2024 | 139.33 | 143.36 | 138.76 | 142.83 | 142.60 | 821 |
| 01 Mar 2024 | 136.00 | 138.58 | 134.78 | 138.58 | 138.36 | 3,258 |
| 29 Feb 2024 | 137.49 | 137.92 | 136.04 | 137.34 | 137.12 | 1,430 |
| 28 Feb 2024 | 132.55 | 140.21 | 132.55 | 136.94 | 136.72 | 107,870 |
| 27 Feb 2024 | 131.02 | 132.92 | 131.00 | 132.89 | 132.68 | 2,297 |
| 26 Feb 2024 | 131.78 | 132.74 | 131.07 | 131.24 | 131.03 | 641 |
| 23 Feb 2024 | 133.08 | 133.19 | 132.21 | 132.74 | 132.53 | 580 |
| 22 Feb 2024 | 132.48 | 132.48 | 130.12 | 130.72 | 130.51 | 474 |
| 21 Feb 2024 | 133.51 | 134.60 | 133.23 | 134.60 | 134.38 | 1,684 |
| 20 Feb 2024 | 134.36 | 134.95 | 133.54 | 134.95 | 134.73 | 2,890 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 134.75 | 135.93 | 133.23 | 135.91 | 135.69 | 870 |
| 15 Feb 2024 | 133.21 | 135.41 | 132.45 | 135.41 | 135.19 | 571 |
| 14 Feb 2024 | 131.17 | 131.23 | 130.45 | 131.23 | 131.01 | 155 |
| 13 Feb 2024 | 130.42 | 130.73 | 129.25 | 129.40 | 129.19 | 821 |
| 12 Feb 2024 | 131.25 | 132.77 | 131.09 | 132.10 | 131.89 | 224 |
| 09 Feb 2024 | 134.00 | 134.86 | 132.78 | 132.78 | 132.57 | 1,080 |
| 08 Feb 2024 | 132.73 | 133.48 | 132.42 | 133.19 | 132.98 | 663 |
| 07 Feb 2024 | 136.52 | 137.00 | 133.90 | 133.90 | 133.68 | 380 |
| 06 Feb 2024 | 132.35 | 136.06 | 132.16 | 135.79 | 135.57 | 1,174 |
| 05 Feb 2024 | 132.74 | 134.79 | 132.43 | 133.94 | 133.72 | 1,663 |
| 02 Feb 2024 | 131.84 | 132.79 | 130.39 | 132.79 | 132.58 | 794 |
| 01 Feb 2024 | 130.52 | 131.27 | 129.26 | 131.27 | 131.06 | 407 |
| 31 Jan 2024 | 134.54 | 134.66 | 132.16 | 132.40 | 132.19 | 504 |
| 30 Jan 2024 | 133.35 | 134.00 | 132.80 | 134.00 | 133.78 | 412 |
| 29 Jan 2024 | 132.07 | 132.35 | 131.61 | 132.08 | 131.87 | 170 |
| 26 Jan 2024 | 133.88 | 134.23 | 131.35 | 131.35 | 131.13 | 390 |
| 25 Jan 2024 | 130.82 | 131.31 | 129.78 | 130.04 | 129.83 | 767 |
| 24 Jan 2024 | 132.41 | 132.41 | 129.65 | 129.91 | 129.71 | 621 |
| 23 Jan 2024 | 133.64 | 133.64 | 130.39 | 130.99 | 130.78 | 1,791 |
| 22 Jan 2024 | 131.88 | 132.70 | 131.32 | 132.19 | 131.98 | 399 |
| 19 Jan 2024 | 130.33 | 131.44 | 129.21 | 131.33 | 131.12 | 12,125 |
| 18 Jan 2024 | 128.02 | 130.00 | 127.43 | 130.00 | 129.79 | 1,442 |
| 17 Jan 2024 | 129.98 | 130.71 | 126.80 | 126.80 | 126.60 | 111 |
| 16 Jan 2024 | 129.43 | 130.60 | 128.66 | 130.51 | 130.31 | 41,426 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 130.15 | 131.43 | 130.15 | 130.83 | 130.62 | 442 |
| 11 Jan 2024 | 130.99 | 130.99 | 128.09 | 129.49 | 129.29 | 433 |
| 10 Jan 2024 | 130.58 | 130.58 | 128.71 | 129.45 | 129.24 | 418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.