Singapore markets open in 1 hour 38 minutes

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.96+0.83 (+0.63%)
At close: 04:03PM EDT
131.71 -0.25 (-0.19%)
After hours: 05:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023130.14131.98128.22131.96131.961,571,600
23 Mar 2023134.66135.07129.37131.13131.133,297,900
22 Mar 2023136.96137.54133.60133.73133.731,268,500
21 Mar 2023135.56137.42135.22137.01137.011,392,300
20 Mar 2023133.14135.38132.73134.54134.541,704,500
17 Mar 2023136.89136.92132.73133.18133.182,046,000
16 Mar 2023133.97137.05132.37136.82136.821,789,300
15 Mar 2023135.93135.93132.20134.03134.032,016,700
14 Mar 2023138.44139.60136.43138.40138.401,255,400
13 Mar 2023135.55138.28134.76136.69136.691,771,400
10 Mar 2023139.19139.44134.71135.72135.721,896,000
09 Mar 2023141.26142.00138.30138.93138.931,328,900
08 Mar 2023140.15141.58139.38140.90140.901,135,900
07 Mar 2023143.56143.66140.23140.33140.331,088,400
06 Mar 2023143.35145.44142.68143.23143.231,153,600
03 Mar 2023142.54144.44141.98143.93143.931,147,800
02 Mar 2023136.30141.72136.08141.67141.671,879,200
01 Mar 2023138.58139.99136.25137.51137.513,132,800
28 Feb 2023141.75143.38141.39141.97141.972,342,500
27 Feb 2023142.88143.76141.81142.18142.181,149,600
24 Feb 2023141.46142.24138.72141.20141.201,522,100
23 Feb 2023142.09143.58141.31143.20143.201,511,500
22 Feb 2023143.37143.44140.95142.08142.081,691,300
21 Feb 2023146.60146.65142.63143.42143.421,693,800
17 Feb 2023147.26148.94146.49148.26148.261,194,800
16 Feb 2023148.81150.16147.23148.28148.281,101,700
15 Feb 2023152.22152.32150.30151.75151.75982,400
14 Feb 2023154.34155.75151.45153.04153.04895,400
13 Feb 2023153.27154.66152.01154.60154.60925,400
10 Feb 2023151.80152.99151.07152.55152.55934,800
09 Feb 2023155.67156.32151.54152.38152.38852,200
08 Feb 2023153.64155.17153.23154.42154.421,073,500
07 Feb 2023151.49154.96151.13154.51154.511,126,700
06 Feb 2023152.73154.40151.36152.24152.24771,500
03 Feb 2023153.17155.42152.74154.55154.55992,800
02 Feb 2023156.66157.31154.77155.50155.501,725,600
01 Feb 2023153.31156.29151.72155.45155.451,499,900
31 Jan 2023151.61153.46150.21152.08152.081,995,400
30 Jan 2023154.50155.52150.88151.74151.741,401,100
27 Jan 2023155.75156.96154.81155.69155.69646,200
26 Jan 2023156.97157.66155.19156.23156.23776,300
25 Jan 2023154.00156.54152.83155.76155.76736,200
24 Jan 2023156.27158.51154.46155.69155.691,121,500
23 Jan 2023156.00159.59155.67159.06159.06974,900
20 Jan 2023153.50156.01152.41155.92155.921,343,700
19 Jan 2023153.58154.92152.14152.87152.871,017,400
18 Jan 2023156.26158.16153.64154.07154.071,150,700
17 Jan 2023156.68158.11155.03155.40155.401,602,200
13 Jan 2023155.54157.28154.50156.92156.92921,700
12 Jan 2023158.16158.60155.58156.49156.49809,100
11 Jan 2023155.23158.58155.23158.17158.171,241,900
10 Jan 2023150.18155.55148.75155.23155.231,565,700
09 Jan 2023149.69151.28147.20147.47147.471,269,600
06 Jan 2023154.36154.64143.01147.67147.672,445,000
05 Jan 2023150.00153.07148.77152.11152.111,714,600
04 Jan 2023151.65153.04150.24151.67151.671,247,400
03 Jan 2023151.96153.13148.47150.04150.041,414,300
30 Dec 2022149.76149.85147.83149.65149.65699,800
30 Dec 20220.225 Dividend
29 Dec 2022149.61151.90149.02151.09150.87854,400
28 Dec 2022149.78151.37147.64148.09147.87784,300
27 Dec 2022149.23149.81147.30149.55149.33879,500
23 Dec 2022149.01150.25148.22149.23149.01779,400
22 Dec 2022148.41149.19146.61149.01148.791,166,800
21 Dec 2022148.94150.27147.89150.09149.871,248,100
20 Dec 2022147.27149.18145.88147.93147.711,548,200
19 Dec 2022148.91149.13146.24146.95146.731,277,300
16 Dec 2022149.61149.95147.91149.30149.082,436,700
15 Dec 2022152.81153.04150.24150.86150.641,483,900
14 Dec 2022157.26158.44154.16154.81154.581,344,400
13 Dec 2022159.20160.26156.76157.66157.431,534,200
12 Dec 2022154.01155.98153.43155.33155.101,071,400
09 Dec 2022155.67156.70152.68152.95152.721,020,200
08 Dec 2022154.42156.99153.48156.28156.051,289,900
07 Dec 2022151.23154.35151.13153.73153.501,011,100
06 Dec 2022152.15153.00149.91151.35151.121,172,300
05 Dec 2022153.84153.89151.25152.70152.471,124,700
02 Dec 2022153.97156.73153.59155.67155.441,183,200
01 Dec 2022156.73156.99154.42156.12155.891,372,400
30 Nov 2022151.38154.98149.10154.98154.752,867,700
29 Nov 2022151.88152.90150.49150.94150.72954,600
28 Nov 2022155.87156.85151.73152.30152.071,386,300
25 Nov 2022155.09156.96154.71156.96156.73642,700
23 Nov 2022156.67157.28154.35155.35155.121,444,100
22 Nov 2022151.98157.44151.98156.86156.633,512,500
21 Nov 2022145.62147.16144.43145.14144.921,691,900
18 Nov 2022146.68147.96144.15146.19145.971,283,400
17 Nov 2022145.33145.56142.16144.44144.221,465,000
16 Nov 2022148.19148.75146.35147.12146.901,476,700
15 Nov 2022148.27149.46146.50148.00147.781,299,200
14 Nov 2022149.01149.71146.30146.38146.161,220,300
11 Nov 2022147.12149.74146.35148.31148.091,227,500
10 Nov 2022142.87146.72142.53146.30146.081,591,900
09 Nov 2022138.31139.42136.66137.00136.80971,200
08 Nov 2022138.50140.69136.60138.75138.541,028,100
07 Nov 2022136.85138.08135.56138.03137.821,213,600
04 Nov 2022135.65137.01133.11136.08135.881,272,100
03 Nov 2022133.77135.87130.66134.46134.261,199,400
02 Nov 2022140.61140.94135.21135.27135.071,806,100
01 Nov 2022139.50141.35138.06140.89140.681,182,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...