Singapore markets close in 3 hours 7 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.16+1.05 (+0.79%)
At close: 04:00PM EDT
133.01 -0.15 (-0.11%)
After hours: 06:19PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024133.63133.64132.33133.16133.162,399,100
11 Jun 2024132.64132.99131.49132.11132.112,081,600
10 Jun 2024132.87133.85132.25133.03133.031,673,600
07 Jun 2024131.95133.38131.29132.98132.982,365,300
06 Jun 2024132.46134.35132.28132.82132.822,269,600
05 Jun 2024130.54134.20130.01133.56133.562,707,500
04 Jun 2024131.24132.25130.28130.85130.852,893,700
03 Jun 2024130.00132.58130.00131.40131.403,114,800
31 May 2024131.00134.07129.56130.41130.415,333,100
30 May 2024125.30135.18125.30131.42131.425,138,500
29 May 2024146.74146.99144.75145.48145.481,603,200
28 May 2024150.82151.19147.70148.21148.211,366,900
24 May 2024150.81151.46149.56150.66150.66784,300
23 May 2024152.47152.47150.11150.55150.551,005,200
22 May 2024153.58154.49152.64152.87152.871,231,300
21 May 2024154.35154.65152.34153.67153.67997,100
20 May 2024153.97154.95153.47154.64154.64906,200
17 May 2024154.51155.35153.03154.23154.231,857,000
16 May 2024152.57154.84152.57154.31154.311,325,000
15 May 2024153.00154.55152.51154.08154.081,524,600
14 May 2024148.75151.55148.38151.28151.281,679,900
13 May 2024149.53150.26147.18147.76147.761,317,700
10 May 2024145.89152.81145.12149.76149.762,246,700
09 May 2024143.11145.48142.82145.14145.141,254,000
08 May 2024141.12143.00140.04142.80142.801,423,500
07 May 2024141.12142.15139.76141.27141.271,486,800
06 May 2024139.54141.47138.34140.61140.611,639,400
03 May 2024139.69140.95138.41139.45139.451,097,900
02 May 2024139.23139.89136.71137.52137.521,146,800
01 May 2024136.72140.56136.13138.69138.69850,400
30 Apr 2024138.60139.65136.97137.04137.041,087,300
29 Apr 2024138.26139.87137.88139.59139.59781,200
26 Apr 2024136.45138.36135.00137.74137.74754,900
25 Apr 2024137.06137.21134.12136.37136.37940,800
24 Apr 2024138.34139.89136.21137.49137.491,553,200
23 Apr 2024137.98139.65136.01139.20139.201,979,400
22 Apr 2024133.54135.02131.78133.91133.91850,500
19 Apr 2024133.06133.74132.15132.73132.731,303,400
18 Apr 2024131.26134.44128.34132.44132.441,936,600
17 Apr 2024137.24137.46132.87134.55134.552,084,100
16 Apr 2024140.28140.36136.63136.80136.801,345,700
15 Apr 2024142.31143.25139.02140.22140.221,506,000
12 Apr 2024143.59144.66140.26140.73140.731,124,500
11 Apr 2024145.65145.86143.67145.00145.00720,100
10 Apr 2024144.42145.06143.55144.16144.161,051,800
09 Apr 2024146.00147.43145.50147.40147.40873,700
08 Apr 2024143.80145.79143.01144.46144.461,247,300
05 Apr 2024144.18145.50143.43144.12144.121,655,800
04 Apr 2024145.12145.26141.13141.34141.341,183,900
03 Apr 2024143.77144.85142.79143.73143.731,211,200
02 Apr 2024144.02144.33142.59144.17144.171,376,500
01 Apr 2024146.18146.50144.42145.56145.56968,300
01 Apr 20240.236 Dividend
28 Mar 2024147.54147.68145.36145.51145.272,176,500
27 Mar 2024145.65147.48144.53147.37147.131,212,200
26 Mar 2024145.61146.26144.38144.41144.182,021,000
25 Mar 2024147.54148.07143.78145.56145.321,710,500
22 Mar 2024148.85149.28146.42147.45147.211,076,600
21 Mar 2024147.58150.14147.18148.74148.501,574,200
20 Mar 2024147.21147.71146.38147.28147.041,526,500
19 Mar 2024145.99147.57145.47147.39147.151,976,200
18 Mar 2024147.88148.36145.90146.09145.852,281,300
15 Mar 2024143.99148.65143.99147.48147.243,775,500
14 Mar 2024147.90148.25144.29145.21144.972,098,200
13 Mar 2024148.17149.10147.54147.82147.582,231,500
12 Mar 2024147.61149.48147.24147.84147.601,192,300
11 Mar 2024148.00149.28146.12147.29147.051,397,600
08 Mar 2024149.64151.58147.85147.87147.631,588,300
07 Mar 2024147.09149.64147.09149.31149.071,942,900
06 Mar 2024145.00147.44144.75146.22145.982,357,900
05 Mar 2024143.00146.40143.00144.35144.122,622,500
04 Mar 2024139.15143.49138.81142.86142.632,169,200
01 Mar 2024137.03139.15134.67139.06138.831,531,000
29 Feb 2024137.51138.03135.86137.36137.142,622,600
28 Feb 2024139.88139.88136.35137.01136.792,537,100
27 Feb 2024131.45133.18130.87132.55132.341,772,700
26 Feb 2024131.78132.92130.83131.49131.281,677,500
23 Feb 2024132.80133.36131.57132.03131.821,878,000
22 Feb 2024132.48133.03129.01132.02131.812,664,400
21 Feb 2024133.36135.45133.17135.33135.111,134,700
20 Feb 2024133.67135.33133.57134.14133.921,563,900
16 Feb 2024133.59136.27133.59134.84134.621,066,800
15 Feb 2024132.99135.60132.68134.75134.531,514,500
14 Feb 2024131.00132.33130.21132.24132.031,405,200
13 Feb 2024130.34131.64128.26129.76129.551,031,100
12 Feb 2024133.28133.28130.38132.31132.101,231,800
09 Feb 2024133.93135.23132.76133.34133.12909,700
08 Feb 2024132.42134.82132.13134.07133.851,352,500
07 Feb 2024136.52136.91132.34132.79132.571,758,000
06 Feb 2024132.65136.10131.07135.86135.641,766,600
05 Feb 2024132.74134.95132.38132.82132.602,374,500
02 Feb 2024131.84133.92130.31132.97132.751,066,300
01 Feb 2024130.06133.05129.26133.05132.83862,000
31 Jan 2024134.61134.62130.00130.10129.891,101,400
30 Jan 2024132.83134.52132.69134.28134.061,428,700
29 Jan 2024131.75132.90131.28132.83132.611,407,200
26 Jan 2024133.71134.23130.64130.99130.781,319,800
25 Jan 2024131.11131.43129.43129.88129.671,120,900
24 Jan 2024132.41132.80129.43129.78129.571,141,900
23 Jan 2024133.64133.94130.33131.64131.43854,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...