Singapore markets open in 7 hours 46 minutes

Agilent Technologies, Inc. (A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.94-1.54 (-1.25%)
As of 01:14PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022123.18124.21121.84121.94121.94913,646
23 Sept 2022123.73124.43121.44123.48123.481,481,900
22 Sept 2022125.55126.04123.76124.39124.391,378,600
21 Sept 2022128.73130.57126.33126.48126.481,105,700
20 Sept 2022129.10129.60126.82128.14128.141,274,700
19 Sept 2022128.79130.79128.36130.72130.721,059,600
16 Sept 2022132.12132.13128.28129.89129.892,300,600
15 Sept 2022133.81135.51132.66133.16133.161,446,500
14 Sept 2022133.80135.36132.10133.25133.251,577,000
13 Sept 2022136.32137.41133.44133.54133.541,587,000
12 Sept 2022137.53140.00137.23139.87139.871,851,100
09 Sept 2022135.98137.92135.43137.63137.632,425,200
08 Sept 2022130.93135.27130.71135.19135.191,355,100
07 Sept 2022128.97131.82128.61131.43131.431,254,600
06 Sept 2022129.38130.57127.72129.30129.301,533,500
02 Sept 2022129.79130.27127.12128.01128.011,695,900
01 Sept 2022127.63129.11126.21128.93128.931,282,000
31 Aug 2022129.38130.23128.00128.25128.251,890,700
30 Aug 2022128.51129.02127.16128.28128.281,772,400
29 Aug 2022128.43129.35127.18128.11128.11926,000
26 Aug 2022136.00136.05129.78129.87129.871,252,700
25 Aug 2022135.30136.08133.99136.01136.01969,100
24 Aug 2022133.02134.54132.65133.67133.671,020,500
23 Aug 2022133.11134.10132.04132.64132.641,188,300
22 Aug 2022135.30136.03133.56133.94133.941,250,700
19 Aug 2022139.35139.73137.26137.62137.621,477,500
18 Aug 2022141.88141.96138.76139.97139.971,740,300
17 Aug 2022148.84149.00140.03142.29142.294,110,100
16 Aug 2022132.89133.42131.66132.77132.771,810,000
15 Aug 2022133.28134.62132.67133.90133.901,291,100
12 Aug 2022132.26133.63131.43133.55133.55865,800
11 Aug 2022132.91135.13131.59131.95131.951,162,500
10 Aug 2022131.37132.77130.15132.58132.581,022,000
09 Aug 2022132.50132.50128.02128.88128.88894,700
08 Aug 2022134.20134.42132.14132.52132.521,257,100
05 Aug 2022132.27133.84131.75133.61133.61675,800
04 Aug 2022134.69135.00132.74133.77133.77895,600
03 Aug 2022133.45135.26133.02134.56134.562,113,200
02 Aug 2022132.41134.68131.09131.28131.281,398,600
01 Aug 2022133.51135.23133.26133.43133.431,081,700
29 Jul 2022131.27134.50130.90134.10134.102,214,900
28 Jul 2022128.17131.82126.78131.11131.111,861,400
27 Jul 2022125.04128.33124.71127.71127.711,395,900
26 Jul 2022124.66125.63123.37125.17125.171,260,000
25 Jul 2022125.05125.41123.19124.26124.261,044,000
22 Jul 2022127.41128.54124.31125.04125.041,079,500
21 Jul 2022122.12127.34122.12127.19127.191,682,500
20 Jul 2022119.93121.21119.25119.86119.861,316,600
19 Jul 2022116.99119.34116.37119.06119.061,296,900
18 Jul 2022118.95119.39114.46115.11115.111,178,200
15 Jul 2022117.78118.88116.00118.83118.83969,400
14 Jul 2022117.10117.73113.02115.88115.881,347,300
13 Jul 2022117.41119.70116.86118.65118.651,378,000
12 Jul 2022122.43123.41118.75119.24119.241,196,800
11 Jul 2022121.61123.46121.01123.12123.121,304,400
08 Jul 2022120.96123.21120.96122.51122.511,267,300
07 Jul 2022120.99123.22120.62123.15123.151,221,200
06 Jul 2022120.80122.34120.56121.18121.181,642,300
05 Jul 2022117.75120.68116.49120.56120.561,484,900
01 Jul 2022118.79119.76116.70119.21119.211,119,800
01 Jul 20220.21 Dividend
30 Jun 2022116.00119.95116.00118.77118.561,612,000
29 Jun 2022117.19118.54116.24117.90117.69906,600
28 Jun 2022120.45121.24116.72117.06116.851,426,100
27 Jun 2022121.83122.30119.85120.57120.361,805,700
24 Jun 2022119.95121.35118.45121.29121.083,780,400
23 Jun 2022114.60118.75114.27118.60118.391,801,600
22 Jun 2022112.66115.08112.52113.80113.602,585,300
21 Jun 2022114.41115.57113.76113.88113.681,588,200
17 Jun 2022114.77116.73112.67112.71112.512,681,500
16 Jun 2022113.80115.08113.36114.96114.761,601,600
15 Jun 2022117.24117.77113.77116.47116.261,886,300
14 Jun 2022115.99116.70113.25116.01115.801,314,000
13 Jun 2022116.48117.70115.38116.28116.071,405,800
10 Jun 2022121.63121.93119.90120.57120.361,379,600
09 Jun 2022126.09126.92124.13124.14123.92814,400
08 Jun 2022127.88128.64126.40126.84126.621,049,500
07 Jun 2022126.57131.20126.57128.90128.671,236,300
06 Jun 2022129.38130.00126.97127.63127.401,310,600
03 Jun 2022127.62128.72126.42128.49128.261,722,800
02 Jun 2022122.96129.19122.30129.10128.871,444,400
01 Jun 2022127.86128.98122.43123.09122.871,757,600
31 May 2022128.91130.07126.72127.56127.333,403,100
27 May 2022124.92130.77124.49130.55130.322,698,800
26 May 2022120.75124.22120.72123.85123.631,768,000
25 May 2022127.21127.46119.18120.38120.173,524,500
24 May 2022125.32126.00123.80124.41124.192,187,700
23 May 2022126.45126.47123.76125.98125.762,037,000
20 May 2022124.03125.58122.44125.13124.912,594,600
19 May 2022120.31123.58119.53122.40122.182,310,100
18 May 2022121.19121.91120.31120.79120.581,336,000
17 May 2022122.70123.70121.45123.08122.862,216,200
16 May 2022119.63121.03118.83120.30120.092,011,600
13 May 2022117.38120.72117.27119.38119.171,328,400
12 May 2022113.61116.25112.78116.13115.921,338,000
11 May 2022115.70118.00113.84113.99113.791,607,000
10 May 2022115.44117.94113.14116.64116.432,141,800
09 May 2022119.13119.13112.64113.11112.911,861,700
06 May 2022120.88121.88118.00121.08120.871,629,000
05 May 2022124.62125.21120.80122.15121.932,123,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...