Singapore Markets open in 5 hrs 47 mins
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
153.29+1.82 (+1.20%)
As of 02:12PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021151.82152.99147.72153.29153.29763,422
06 Dec 2021149.34152.04147.78151.47151.471,803,400
03 Dec 2021151.82153.00147.72149.33149.331,412,600
02 Dec 2021147.91152.47147.73150.99150.991,514,100
01 Dec 2021151.12152.85148.09148.21148.211,800,900
30 Nov 2021153.35155.71149.70150.90150.903,900,500
29 Nov 2021153.06155.38151.56153.42153.421,734,600
26 Nov 2021153.29159.09151.57152.07152.071,632,200
24 Nov 2021153.76154.67151.09152.97152.972,291,400
23 Nov 2021155.89159.32151.77154.78154.783,140,600
22 Nov 2021165.00165.68162.78162.78162.782,110,400
19 Nov 2021163.01165.07162.67164.30164.301,647,600
18 Nov 2021162.53162.82160.40162.16162.161,475,800
17 Nov 2021161.92161.92159.90161.54161.54872,400
16 Nov 2021157.05163.00156.96161.39161.391,276,300
15 Nov 2021161.25162.33157.50157.78157.781,121,300
12 Nov 2021159.73161.06157.71160.88160.881,444,800
11 Nov 2021160.28161.04157.93158.79158.79935,500
10 Nov 2021159.21159.98156.06159.28159.281,093,200
09 Nov 2021160.94162.23159.52159.81159.811,021,000
08 Nov 2021157.00161.15156.55160.94160.941,467,000
05 Nov 2021156.57156.81152.43156.41156.411,775,500
04 Nov 2021157.86158.93156.36157.65157.651,015,800
03 Nov 2021158.03158.29154.57158.20158.201,256,500
02 Nov 2021157.55158.00155.44157.85157.851,714,200
01 Nov 2021157.38158.00155.80157.06157.061,329,100
29 Oct 2021155.13157.57154.44157.49157.491,999,800
28 Oct 2021155.98157.79154.19155.76155.761,752,600
27 Oct 2021158.30158.50154.83155.26155.261,472,600
26 Oct 2021159.63159.92157.04158.19158.191,016,400
25 Oct 2021157.90158.52156.75158.34158.341,088,100
22 Oct 2021156.95158.71156.90157.97157.97772,200
21 Oct 2021157.71158.02154.53156.94156.941,405,100
20 Oct 2021156.93158.12156.31157.59157.591,053,000
19 Oct 2021155.96157.46155.55155.62155.621,025,500
18 Oct 2021153.63155.42152.39154.78154.781,183,600
15 Oct 2021153.14153.89152.55153.27153.271,397,800
14 Oct 2021151.62153.48151.62152.59152.591,434,100
13 Oct 2021149.08150.88148.74150.22150.221,509,100
12 Oct 2021151.18151.18146.30147.95147.951,809,900
11 Oct 2021151.49152.36149.88150.02150.021,106,300
08 Oct 2021156.18156.92152.10152.47152.47904,100
07 Oct 2021155.06157.48154.96155.32155.321,002,800
06 Oct 2021152.55154.26151.62153.65153.651,794,700
05 Oct 2021153.48155.78152.34153.03153.031,494,300
04 Oct 2021155.24156.30151.26152.36152.361,758,300
04 Oct 20210.194 Dividend
01 Oct 2021157.15157.50153.05155.99155.801,881,900
30 Sep 2021161.23162.48157.46157.53157.331,542,800
29 Sep 2021161.39161.81159.83160.00159.801,268,200
28 Sep 2021164.19164.33158.79159.90159.702,541,000
27 Sep 2021171.06171.15164.26166.38166.171,419,700
24 Sep 2021172.09173.08171.20172.40172.191,041,900
23 Sep 2021173.50174.35172.49172.77172.561,654,600
22 Sep 2021172.18173.32170.91172.44172.23981,000
21 Sep 2021172.30173.60171.19171.44171.231,059,800
20 Sep 2021170.50172.58169.11171.34171.131,599,400
17 Sep 2021173.92177.36172.80173.94173.722,405,700
16 Sep 2021173.93173.93171.10173.28173.061,142,000
15 Sep 2021172.07175.13171.39173.79173.571,535,300
14 Sep 2021172.55173.98171.76172.42172.211,337,400
13 Sep 2021177.66178.00170.22172.08171.872,274,300
10 Sep 2021177.72179.31177.17177.23177.011,086,300
09 Sep 2021179.07179.36177.02177.23177.011,010,000
08 Sep 2021177.42179.18176.57178.73178.511,174,600
07 Sep 2021179.28179.37176.79177.72177.501,252,000
03 Sep 2021177.67179.57177.03179.28179.06971,800
02 Sep 2021176.45178.34175.70178.02177.801,194,000
01 Sep 2021175.04175.74174.38175.45175.231,429,000
31 Aug 2021177.10177.19174.83175.47175.251,733,200
30 Aug 2021173.86177.12173.86176.73176.511,221,400
27 Aug 2021174.03175.10172.99173.81173.591,185,800
26 Aug 2021173.39174.47172.10173.59173.371,273,400
25 Aug 2021170.07173.54170.07173.30173.081,411,800
24 Aug 2021170.23171.21169.22170.57170.361,238,600
23 Aug 2021169.43170.57168.13170.00169.792,061,400
20 Aug 2021167.83170.74167.05168.13167.922,023,300
19 Aug 2021161.74169.08161.61167.67167.462,179,600
18 Aug 2021163.20165.36162.09163.02162.822,860,900
17 Aug 2021161.73161.84159.29160.91160.712,614,200
16 Aug 2021159.39162.52158.50162.07161.872,154,300
13 Aug 2021158.40159.27157.39159.23159.031,733,200
12 Aug 2021156.51158.52156.12158.15157.951,376,100
11 Aug 2021156.69156.99155.85156.52156.331,402,500
10 Aug 2021156.92157.60155.90156.52156.331,575,900
09 Aug 2021156.08156.80155.01156.54156.35982,900
06 Aug 2021154.76155.89154.47155.70155.511,209,300
05 Aug 2021154.46155.16153.34155.04154.851,667,600
04 Aug 2021153.96154.71153.49154.27154.081,786,700
03 Aug 2021153.71153.97152.76153.86153.671,859,700
02 Aug 2021154.05154.30152.52153.07152.881,438,300
30 Jul 2021152.52153.60152.02153.23153.042,310,100
29 Jul 2021151.99153.46151.42152.67152.481,527,300
28 Jul 2021150.00151.97149.50151.46151.272,179,700
27 Jul 2021149.29150.00148.86149.95149.762,085,700
26 Jul 2021151.73152.17149.77150.25150.061,767,700
23 Jul 2021150.59152.41150.43152.31152.122,132,000
22 Jul 2021149.71150.50148.67150.30150.111,972,800
21 Jul 2021149.49149.91147.60148.95148.762,255,700
20 Jul 2021148.45151.25147.83149.30149.112,246,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...