Singapore markets open in 1 hour 38 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
28,108.75 +628.63 (+2.29%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 130.14 | 131.98 | 128.22 | 131.96 | 131.96 | 1,571,600 |
| 23 Mar 2023 | 134.66 | 135.07 | 129.37 | 131.13 | 131.13 | 3,297,900 |
| 22 Mar 2023 | 136.96 | 137.54 | 133.60 | 133.73 | 133.73 | 1,268,500 |
| 21 Mar 2023 | 135.56 | 137.42 | 135.22 | 137.01 | 137.01 | 1,392,300 |
| 20 Mar 2023 | 133.14 | 135.38 | 132.73 | 134.54 | 134.54 | 1,704,500 |
| 17 Mar 2023 | 136.89 | 136.92 | 132.73 | 133.18 | 133.18 | 2,046,000 |
| 16 Mar 2023 | 133.97 | 137.05 | 132.37 | 136.82 | 136.82 | 1,789,300 |
| 15 Mar 2023 | 135.93 | 135.93 | 132.20 | 134.03 | 134.03 | 2,016,700 |
| 14 Mar 2023 | 138.44 | 139.60 | 136.43 | 138.40 | 138.40 | 1,255,400 |
| 13 Mar 2023 | 135.55 | 138.28 | 134.76 | 136.69 | 136.69 | 1,771,400 |
| 10 Mar 2023 | 139.19 | 139.44 | 134.71 | 135.72 | 135.72 | 1,896,000 |
| 09 Mar 2023 | 141.26 | 142.00 | 138.30 | 138.93 | 138.93 | 1,328,900 |
| 08 Mar 2023 | 140.15 | 141.58 | 139.38 | 140.90 | 140.90 | 1,135,900 |
| 07 Mar 2023 | 143.56 | 143.66 | 140.23 | 140.33 | 140.33 | 1,088,400 |
| 06 Mar 2023 | 143.35 | 145.44 | 142.68 | 143.23 | 143.23 | 1,153,600 |
| 03 Mar 2023 | 142.54 | 144.44 | 141.98 | 143.93 | 143.93 | 1,147,800 |
| 02 Mar 2023 | 136.30 | 141.72 | 136.08 | 141.67 | 141.67 | 1,879,200 |
| 01 Mar 2023 | 138.58 | 139.99 | 136.25 | 137.51 | 137.51 | 3,132,800 |
| 28 Feb 2023 | 141.75 | 143.38 | 141.39 | 141.97 | 141.97 | 2,342,500 |
| 27 Feb 2023 | 142.88 | 143.76 | 141.81 | 142.18 | 142.18 | 1,149,600 |
| 24 Feb 2023 | 141.46 | 142.24 | 138.72 | 141.20 | 141.20 | 1,522,100 |
| 23 Feb 2023 | 142.09 | 143.58 | 141.31 | 143.20 | 143.20 | 1,511,500 |
| 22 Feb 2023 | 143.37 | 143.44 | 140.95 | 142.08 | 142.08 | 1,691,300 |
| 21 Feb 2023 | 146.60 | 146.65 | 142.63 | 143.42 | 143.42 | 1,693,800 |
| 17 Feb 2023 | 147.26 | 148.94 | 146.49 | 148.26 | 148.26 | 1,194,800 |
| 16 Feb 2023 | 148.81 | 150.16 | 147.23 | 148.28 | 148.28 | 1,101,700 |
| 15 Feb 2023 | 152.22 | 152.32 | 150.30 | 151.75 | 151.75 | 982,400 |
| 14 Feb 2023 | 154.34 | 155.75 | 151.45 | 153.04 | 153.04 | 895,400 |
| 13 Feb 2023 | 153.27 | 154.66 | 152.01 | 154.60 | 154.60 | 925,400 |
| 10 Feb 2023 | 151.80 | 152.99 | 151.07 | 152.55 | 152.55 | 934,800 |
| 09 Feb 2023 | 155.67 | 156.32 | 151.54 | 152.38 | 152.38 | 852,200 |
| 08 Feb 2023 | 153.64 | 155.17 | 153.23 | 154.42 | 154.42 | 1,073,500 |
| 07 Feb 2023 | 151.49 | 154.96 | 151.13 | 154.51 | 154.51 | 1,126,700 |
| 06 Feb 2023 | 152.73 | 154.40 | 151.36 | 152.24 | 152.24 | 771,500 |
| 03 Feb 2023 | 153.17 | 155.42 | 152.74 | 154.55 | 154.55 | 992,800 |
| 02 Feb 2023 | 156.66 | 157.31 | 154.77 | 155.50 | 155.50 | 1,725,600 |
| 01 Feb 2023 | 153.31 | 156.29 | 151.72 | 155.45 | 155.45 | 1,499,900 |
| 31 Jan 2023 | 151.61 | 153.46 | 150.21 | 152.08 | 152.08 | 1,995,400 |
| 30 Jan 2023 | 154.50 | 155.52 | 150.88 | 151.74 | 151.74 | 1,401,100 |
| 27 Jan 2023 | 155.75 | 156.96 | 154.81 | 155.69 | 155.69 | 646,200 |
| 26 Jan 2023 | 156.97 | 157.66 | 155.19 | 156.23 | 156.23 | 776,300 |
| 25 Jan 2023 | 154.00 | 156.54 | 152.83 | 155.76 | 155.76 | 736,200 |
| 24 Jan 2023 | 156.27 | 158.51 | 154.46 | 155.69 | 155.69 | 1,121,500 |
| 23 Jan 2023 | 156.00 | 159.59 | 155.67 | 159.06 | 159.06 | 974,900 |
| 20 Jan 2023 | 153.50 | 156.01 | 152.41 | 155.92 | 155.92 | 1,343,700 |
| 19 Jan 2023 | 153.58 | 154.92 | 152.14 | 152.87 | 152.87 | 1,017,400 |
| 18 Jan 2023 | 156.26 | 158.16 | 153.64 | 154.07 | 154.07 | 1,150,700 |
| 17 Jan 2023 | 156.68 | 158.11 | 155.03 | 155.40 | 155.40 | 1,602,200 |
| 13 Jan 2023 | 155.54 | 157.28 | 154.50 | 156.92 | 156.92 | 921,700 |
| 12 Jan 2023 | 158.16 | 158.60 | 155.58 | 156.49 | 156.49 | 809,100 |
| 11 Jan 2023 | 155.23 | 158.58 | 155.23 | 158.17 | 158.17 | 1,241,900 |
| 10 Jan 2023 | 150.18 | 155.55 | 148.75 | 155.23 | 155.23 | 1,565,700 |
| 09 Jan 2023 | 149.69 | 151.28 | 147.20 | 147.47 | 147.47 | 1,269,600 |
| 06 Jan 2023 | 154.36 | 154.64 | 143.01 | 147.67 | 147.67 | 2,445,000 |
| 05 Jan 2023 | 150.00 | 153.07 | 148.77 | 152.11 | 152.11 | 1,714,600 |
| 04 Jan 2023 | 151.65 | 153.04 | 150.24 | 151.67 | 151.67 | 1,247,400 |
| 03 Jan 2023 | 151.96 | 153.13 | 148.47 | 150.04 | 150.04 | 1,414,300 |
| 30 Dec 2022 | 149.76 | 149.85 | 147.83 | 149.65 | 149.65 | 699,800 |
| 30 Dec 2022 | 0.225 Dividend | |||||
| 29 Dec 2022 | 149.61 | 151.90 | 149.02 | 151.09 | 150.87 | 854,400 |
| 28 Dec 2022 | 149.78 | 151.37 | 147.64 | 148.09 | 147.87 | 784,300 |
| 27 Dec 2022 | 149.23 | 149.81 | 147.30 | 149.55 | 149.33 | 879,500 |
| 23 Dec 2022 | 149.01 | 150.25 | 148.22 | 149.23 | 149.01 | 779,400 |
| 22 Dec 2022 | 148.41 | 149.19 | 146.61 | 149.01 | 148.79 | 1,166,800 |
| 21 Dec 2022 | 148.94 | 150.27 | 147.89 | 150.09 | 149.87 | 1,248,100 |
| 20 Dec 2022 | 147.27 | 149.18 | 145.88 | 147.93 | 147.71 | 1,548,200 |
| 19 Dec 2022 | 148.91 | 149.13 | 146.24 | 146.95 | 146.73 | 1,277,300 |
| 16 Dec 2022 | 149.61 | 149.95 | 147.91 | 149.30 | 149.08 | 2,436,700 |
| 15 Dec 2022 | 152.81 | 153.04 | 150.24 | 150.86 | 150.64 | 1,483,900 |
| 14 Dec 2022 | 157.26 | 158.44 | 154.16 | 154.81 | 154.58 | 1,344,400 |
| 13 Dec 2022 | 159.20 | 160.26 | 156.76 | 157.66 | 157.43 | 1,534,200 |
| 12 Dec 2022 | 154.01 | 155.98 | 153.43 | 155.33 | 155.10 | 1,071,400 |
| 09 Dec 2022 | 155.67 | 156.70 | 152.68 | 152.95 | 152.72 | 1,020,200 |
| 08 Dec 2022 | 154.42 | 156.99 | 153.48 | 156.28 | 156.05 | 1,289,900 |
| 07 Dec 2022 | 151.23 | 154.35 | 151.13 | 153.73 | 153.50 | 1,011,100 |
| 06 Dec 2022 | 152.15 | 153.00 | 149.91 | 151.35 | 151.12 | 1,172,300 |
| 05 Dec 2022 | 153.84 | 153.89 | 151.25 | 152.70 | 152.47 | 1,124,700 |
| 02 Dec 2022 | 153.97 | 156.73 | 153.59 | 155.67 | 155.44 | 1,183,200 |
| 01 Dec 2022 | 156.73 | 156.99 | 154.42 | 156.12 | 155.89 | 1,372,400 |
| 30 Nov 2022 | 151.38 | 154.98 | 149.10 | 154.98 | 154.75 | 2,867,700 |
| 29 Nov 2022 | 151.88 | 152.90 | 150.49 | 150.94 | 150.72 | 954,600 |
| 28 Nov 2022 | 155.87 | 156.85 | 151.73 | 152.30 | 152.07 | 1,386,300 |
| 25 Nov 2022 | 155.09 | 156.96 | 154.71 | 156.96 | 156.73 | 642,700 |
| 23 Nov 2022 | 156.67 | 157.28 | 154.35 | 155.35 | 155.12 | 1,444,100 |
| 22 Nov 2022 | 151.98 | 157.44 | 151.98 | 156.86 | 156.63 | 3,512,500 |
| 21 Nov 2022 | 145.62 | 147.16 | 144.43 | 145.14 | 144.92 | 1,691,900 |
| 18 Nov 2022 | 146.68 | 147.96 | 144.15 | 146.19 | 145.97 | 1,283,400 |
| 17 Nov 2022 | 145.33 | 145.56 | 142.16 | 144.44 | 144.22 | 1,465,000 |
| 16 Nov 2022 | 148.19 | 148.75 | 146.35 | 147.12 | 146.90 | 1,476,700 |
| 15 Nov 2022 | 148.27 | 149.46 | 146.50 | 148.00 | 147.78 | 1,299,200 |
| 14 Nov 2022 | 149.01 | 149.71 | 146.30 | 146.38 | 146.16 | 1,220,300 |
| 11 Nov 2022 | 147.12 | 149.74 | 146.35 | 148.31 | 148.09 | 1,227,500 |
| 10 Nov 2022 | 142.87 | 146.72 | 142.53 | 146.30 | 146.08 | 1,591,900 |
| 09 Nov 2022 | 138.31 | 139.42 | 136.66 | 137.00 | 136.80 | 971,200 |
| 08 Nov 2022 | 138.50 | 140.69 | 136.60 | 138.75 | 138.54 | 1,028,100 |
| 07 Nov 2022 | 136.85 | 138.08 | 135.56 | 138.03 | 137.82 | 1,213,600 |
| 04 Nov 2022 | 135.65 | 137.01 | 133.11 | 136.08 | 135.88 | 1,272,100 |
| 03 Nov 2022 | 133.77 | 135.87 | 130.66 | 134.46 | 134.26 | 1,199,400 |
| 02 Nov 2022 | 140.61 | 140.94 | 135.21 | 135.27 | 135.07 | 1,806,100 |
| 01 Nov 2022 | 139.50 | 141.35 | 138.06 | 140.89 | 140.68 | 1,182,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
