Singapore Markets open in 5 hrs 47 mins
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,688.03 +96.36 (+2.10%) Dow
35,734.88 +507.85 (+1.44%) Nasdaq
15,700.70 +475.55 (+3.12%) BTC-USD
50,941.26 +1,605.37 (+3.25%) CMC Crypto 200
1,310.86 -10.42 (-0.79%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 151.82 | 152.99 | 147.72 | 153.29 | 153.29 | 763,422 |
| 06 Dec 2021 | 149.34 | 152.04 | 147.78 | 151.47 | 151.47 | 1,803,400 |
| 03 Dec 2021 | 151.82 | 153.00 | 147.72 | 149.33 | 149.33 | 1,412,600 |
| 02 Dec 2021 | 147.91 | 152.47 | 147.73 | 150.99 | 150.99 | 1,514,100 |
| 01 Dec 2021 | 151.12 | 152.85 | 148.09 | 148.21 | 148.21 | 1,800,900 |
| 30 Nov 2021 | 153.35 | 155.71 | 149.70 | 150.90 | 150.90 | 3,900,500 |
| 29 Nov 2021 | 153.06 | 155.38 | 151.56 | 153.42 | 153.42 | 1,734,600 |
| 26 Nov 2021 | 153.29 | 159.09 | 151.57 | 152.07 | 152.07 | 1,632,200 |
| 24 Nov 2021 | 153.76 | 154.67 | 151.09 | 152.97 | 152.97 | 2,291,400 |
| 23 Nov 2021 | 155.89 | 159.32 | 151.77 | 154.78 | 154.78 | 3,140,600 |
| 22 Nov 2021 | 165.00 | 165.68 | 162.78 | 162.78 | 162.78 | 2,110,400 |
| 19 Nov 2021 | 163.01 | 165.07 | 162.67 | 164.30 | 164.30 | 1,647,600 |
| 18 Nov 2021 | 162.53 | 162.82 | 160.40 | 162.16 | 162.16 | 1,475,800 |
| 17 Nov 2021 | 161.92 | 161.92 | 159.90 | 161.54 | 161.54 | 872,400 |
| 16 Nov 2021 | 157.05 | 163.00 | 156.96 | 161.39 | 161.39 | 1,276,300 |
| 15 Nov 2021 | 161.25 | 162.33 | 157.50 | 157.78 | 157.78 | 1,121,300 |
| 12 Nov 2021 | 159.73 | 161.06 | 157.71 | 160.88 | 160.88 | 1,444,800 |
| 11 Nov 2021 | 160.28 | 161.04 | 157.93 | 158.79 | 158.79 | 935,500 |
| 10 Nov 2021 | 159.21 | 159.98 | 156.06 | 159.28 | 159.28 | 1,093,200 |
| 09 Nov 2021 | 160.94 | 162.23 | 159.52 | 159.81 | 159.81 | 1,021,000 |
| 08 Nov 2021 | 157.00 | 161.15 | 156.55 | 160.94 | 160.94 | 1,467,000 |
| 05 Nov 2021 | 156.57 | 156.81 | 152.43 | 156.41 | 156.41 | 1,775,500 |
| 04 Nov 2021 | 157.86 | 158.93 | 156.36 | 157.65 | 157.65 | 1,015,800 |
| 03 Nov 2021 | 158.03 | 158.29 | 154.57 | 158.20 | 158.20 | 1,256,500 |
| 02 Nov 2021 | 157.55 | 158.00 | 155.44 | 157.85 | 157.85 | 1,714,200 |
| 01 Nov 2021 | 157.38 | 158.00 | 155.80 | 157.06 | 157.06 | 1,329,100 |
| 29 Oct 2021 | 155.13 | 157.57 | 154.44 | 157.49 | 157.49 | 1,999,800 |
| 28 Oct 2021 | 155.98 | 157.79 | 154.19 | 155.76 | 155.76 | 1,752,600 |
| 27 Oct 2021 | 158.30 | 158.50 | 154.83 | 155.26 | 155.26 | 1,472,600 |
| 26 Oct 2021 | 159.63 | 159.92 | 157.04 | 158.19 | 158.19 | 1,016,400 |
| 25 Oct 2021 | 157.90 | 158.52 | 156.75 | 158.34 | 158.34 | 1,088,100 |
| 22 Oct 2021 | 156.95 | 158.71 | 156.90 | 157.97 | 157.97 | 772,200 |
| 21 Oct 2021 | 157.71 | 158.02 | 154.53 | 156.94 | 156.94 | 1,405,100 |
| 20 Oct 2021 | 156.93 | 158.12 | 156.31 | 157.59 | 157.59 | 1,053,000 |
| 19 Oct 2021 | 155.96 | 157.46 | 155.55 | 155.62 | 155.62 | 1,025,500 |
| 18 Oct 2021 | 153.63 | 155.42 | 152.39 | 154.78 | 154.78 | 1,183,600 |
| 15 Oct 2021 | 153.14 | 153.89 | 152.55 | 153.27 | 153.27 | 1,397,800 |
| 14 Oct 2021 | 151.62 | 153.48 | 151.62 | 152.59 | 152.59 | 1,434,100 |
| 13 Oct 2021 | 149.08 | 150.88 | 148.74 | 150.22 | 150.22 | 1,509,100 |
| 12 Oct 2021 | 151.18 | 151.18 | 146.30 | 147.95 | 147.95 | 1,809,900 |
| 11 Oct 2021 | 151.49 | 152.36 | 149.88 | 150.02 | 150.02 | 1,106,300 |
| 08 Oct 2021 | 156.18 | 156.92 | 152.10 | 152.47 | 152.47 | 904,100 |
| 07 Oct 2021 | 155.06 | 157.48 | 154.96 | 155.32 | 155.32 | 1,002,800 |
| 06 Oct 2021 | 152.55 | 154.26 | 151.62 | 153.65 | 153.65 | 1,794,700 |
| 05 Oct 2021 | 153.48 | 155.78 | 152.34 | 153.03 | 153.03 | 1,494,300 |
| 04 Oct 2021 | 155.24 | 156.30 | 151.26 | 152.36 | 152.36 | 1,758,300 |
| 04 Oct 2021 | 0.194 Dividend | |||||
| 01 Oct 2021 | 157.15 | 157.50 | 153.05 | 155.99 | 155.80 | 1,881,900 |
| 30 Sep 2021 | 161.23 | 162.48 | 157.46 | 157.53 | 157.33 | 1,542,800 |
| 29 Sep 2021 | 161.39 | 161.81 | 159.83 | 160.00 | 159.80 | 1,268,200 |
| 28 Sep 2021 | 164.19 | 164.33 | 158.79 | 159.90 | 159.70 | 2,541,000 |
| 27 Sep 2021 | 171.06 | 171.15 | 164.26 | 166.38 | 166.17 | 1,419,700 |
| 24 Sep 2021 | 172.09 | 173.08 | 171.20 | 172.40 | 172.19 | 1,041,900 |
| 23 Sep 2021 | 173.50 | 174.35 | 172.49 | 172.77 | 172.56 | 1,654,600 |
| 22 Sep 2021 | 172.18 | 173.32 | 170.91 | 172.44 | 172.23 | 981,000 |
| 21 Sep 2021 | 172.30 | 173.60 | 171.19 | 171.44 | 171.23 | 1,059,800 |
| 20 Sep 2021 | 170.50 | 172.58 | 169.11 | 171.34 | 171.13 | 1,599,400 |
| 17 Sep 2021 | 173.92 | 177.36 | 172.80 | 173.94 | 173.72 | 2,405,700 |
| 16 Sep 2021 | 173.93 | 173.93 | 171.10 | 173.28 | 173.06 | 1,142,000 |
| 15 Sep 2021 | 172.07 | 175.13 | 171.39 | 173.79 | 173.57 | 1,535,300 |
| 14 Sep 2021 | 172.55 | 173.98 | 171.76 | 172.42 | 172.21 | 1,337,400 |
| 13 Sep 2021 | 177.66 | 178.00 | 170.22 | 172.08 | 171.87 | 2,274,300 |
| 10 Sep 2021 | 177.72 | 179.31 | 177.17 | 177.23 | 177.01 | 1,086,300 |
| 09 Sep 2021 | 179.07 | 179.36 | 177.02 | 177.23 | 177.01 | 1,010,000 |
| 08 Sep 2021 | 177.42 | 179.18 | 176.57 | 178.73 | 178.51 | 1,174,600 |
| 07 Sep 2021 | 179.28 | 179.37 | 176.79 | 177.72 | 177.50 | 1,252,000 |
| 03 Sep 2021 | 177.67 | 179.57 | 177.03 | 179.28 | 179.06 | 971,800 |
| 02 Sep 2021 | 176.45 | 178.34 | 175.70 | 178.02 | 177.80 | 1,194,000 |
| 01 Sep 2021 | 175.04 | 175.74 | 174.38 | 175.45 | 175.23 | 1,429,000 |
| 31 Aug 2021 | 177.10 | 177.19 | 174.83 | 175.47 | 175.25 | 1,733,200 |
| 30 Aug 2021 | 173.86 | 177.12 | 173.86 | 176.73 | 176.51 | 1,221,400 |
| 27 Aug 2021 | 174.03 | 175.10 | 172.99 | 173.81 | 173.59 | 1,185,800 |
| 26 Aug 2021 | 173.39 | 174.47 | 172.10 | 173.59 | 173.37 | 1,273,400 |
| 25 Aug 2021 | 170.07 | 173.54 | 170.07 | 173.30 | 173.08 | 1,411,800 |
| 24 Aug 2021 | 170.23 | 171.21 | 169.22 | 170.57 | 170.36 | 1,238,600 |
| 23 Aug 2021 | 169.43 | 170.57 | 168.13 | 170.00 | 169.79 | 2,061,400 |
| 20 Aug 2021 | 167.83 | 170.74 | 167.05 | 168.13 | 167.92 | 2,023,300 |
| 19 Aug 2021 | 161.74 | 169.08 | 161.61 | 167.67 | 167.46 | 2,179,600 |
| 18 Aug 2021 | 163.20 | 165.36 | 162.09 | 163.02 | 162.82 | 2,860,900 |
| 17 Aug 2021 | 161.73 | 161.84 | 159.29 | 160.91 | 160.71 | 2,614,200 |
| 16 Aug 2021 | 159.39 | 162.52 | 158.50 | 162.07 | 161.87 | 2,154,300 |
| 13 Aug 2021 | 158.40 | 159.27 | 157.39 | 159.23 | 159.03 | 1,733,200 |
| 12 Aug 2021 | 156.51 | 158.52 | 156.12 | 158.15 | 157.95 | 1,376,100 |
| 11 Aug 2021 | 156.69 | 156.99 | 155.85 | 156.52 | 156.33 | 1,402,500 |
| 10 Aug 2021 | 156.92 | 157.60 | 155.90 | 156.52 | 156.33 | 1,575,900 |
| 09 Aug 2021 | 156.08 | 156.80 | 155.01 | 156.54 | 156.35 | 982,900 |
| 06 Aug 2021 | 154.76 | 155.89 | 154.47 | 155.70 | 155.51 | 1,209,300 |
| 05 Aug 2021 | 154.46 | 155.16 | 153.34 | 155.04 | 154.85 | 1,667,600 |
| 04 Aug 2021 | 153.96 | 154.71 | 153.49 | 154.27 | 154.08 | 1,786,700 |
| 03 Aug 2021 | 153.71 | 153.97 | 152.76 | 153.86 | 153.67 | 1,859,700 |
| 02 Aug 2021 | 154.05 | 154.30 | 152.52 | 153.07 | 152.88 | 1,438,300 |
| 30 Jul 2021 | 152.52 | 153.60 | 152.02 | 153.23 | 153.04 | 2,310,100 |
| 29 Jul 2021 | 151.99 | 153.46 | 151.42 | 152.67 | 152.48 | 1,527,300 |
| 28 Jul 2021 | 150.00 | 151.97 | 149.50 | 151.46 | 151.27 | 2,179,700 |
| 27 Jul 2021 | 149.29 | 150.00 | 148.86 | 149.95 | 149.76 | 2,085,700 |
| 26 Jul 2021 | 151.73 | 152.17 | 149.77 | 150.25 | 150.06 | 1,767,700 |
| 23 Jul 2021 | 150.59 | 152.41 | 150.43 | 152.31 | 152.12 | 2,132,000 |
| 22 Jul 2021 | 149.71 | 150.50 | 148.67 | 150.30 | 150.11 | 1,972,800 |
| 21 Jul 2021 | 149.49 | 149.91 | 147.60 | 148.95 | 148.76 | 2,255,700 |
| 20 Jul 2021 | 148.45 | 151.25 | 147.83 | 149.30 | 149.11 | 2,246,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
