Singapore Markets close in 3 hrs 13 mins

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.30+0.92 (+0.77%)
At close: 04:03PM EDT
120.80 +0.50 (+0.42%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022119.63121.03118.83120.30120.302,011,600
13 May 2022117.38120.72117.27119.38119.381,328,400
12 May 2022113.61116.25112.78116.13116.131,338,000
11 May 2022115.70118.00113.84113.99113.991,607,000
10 May 2022115.44117.94113.14116.64116.642,141,800
09 May 2022119.13119.13112.64113.11113.111,861,700
06 May 2022120.88121.88118.00121.08121.081,629,000
05 May 2022124.62125.21120.80122.15122.152,123,600
04 May 2022121.69126.69121.44126.30126.302,460,400
03 May 2022119.72123.98119.09122.40122.403,217,800
02 May 2022118.38120.34116.49119.57119.571,756,200
29 Apr 2022120.71123.89119.05119.27119.272,269,200
28 Apr 2022119.52121.56117.93121.06121.063,152,200
27 Apr 2022118.20120.85117.53117.68117.682,007,500
26 Apr 2022121.00121.28117.24117.94117.942,931,900
25 Apr 2022119.53121.61118.23121.45121.452,236,900
22 Apr 2022124.77125.10121.15121.32121.321,947,200
21 Apr 2022130.36131.03124.85125.29125.292,177,700
20 Apr 2022127.71130.32126.84129.37129.372,026,100
19 Apr 2022123.71126.83123.70126.53126.531,580,000
18 Apr 2022126.44126.75123.13123.84123.841,597,100
14 Apr 2022128.42128.96125.57126.44126.443,360,700
13 Apr 2022125.26128.53124.91128.29128.292,735,900
12 Apr 2022131.69132.19125.03125.39125.392,657,500
11 Apr 2022133.22133.88130.46131.26131.262,308,200
08 Apr 2022135.71136.99134.65134.87134.872,070,900
07 Apr 2022132.90137.08132.23135.93135.931,956,200
06 Apr 2022132.01133.32129.86132.71132.712,249,500
05 Apr 2022134.09135.42132.85133.26133.261,797,200
04 Apr 2022133.86135.40132.89134.81134.811,388,000
01 Apr 2022134.18134.60131.86133.97133.971,466,900
31 Mar 2022135.17136.79132.29132.33132.333,046,400
30 Mar 2022137.93138.22134.52135.46135.461,439,800
29 Mar 2022138.22139.32137.21138.42138.421,608,600
28 Mar 2022136.25137.25134.46135.42135.421,568,100
25 Mar 2022137.30137.66133.70135.71135.711,403,700
24 Mar 2022134.89136.58133.59136.41136.411,346,700
23 Mar 2022137.85137.96133.45134.18134.181,337,400
22 Mar 2022138.01140.20137.65139.29139.291,977,700
21 Mar 2022137.63139.79137.01138.14138.141,285,100
18 Mar 2022136.21139.39136.21139.12139.122,766,600
17 Mar 2022134.00136.85133.61136.82136.821,167,900
16 Mar 2022131.93135.61131.30135.00135.001,673,000
15 Mar 2022129.22131.15128.87130.28130.281,649,200
14 Mar 2022131.00132.26126.90127.58127.581,737,100
11 Mar 2022135.43136.44130.16130.31130.311,815,700
10 Mar 2022131.40134.52131.29134.33134.331,933,100
09 Mar 2022132.85133.94131.19133.26133.261,805,500
08 Mar 2022128.64132.50127.54129.32129.322,375,500
07 Mar 2022133.55133.55128.43130.34130.342,376,500
04 Mar 2022135.85137.12132.14133.89133.893,848,500
03 Mar 2022133.73138.00133.44137.17137.173,592,100
02 Mar 2022132.68133.96131.80133.16133.161,863,100
01 Mar 2022130.83132.92130.09131.93131.932,634,100
28 Feb 2022132.03132.88129.16130.36130.363,096,400
25 Feb 2022128.84133.75127.92133.73133.733,144,500
24 Feb 2022123.70128.63123.06128.15128.153,430,200
23 Feb 2022129.88134.37125.95126.00126.003,938,700
22 Feb 2022130.87132.69129.26130.49130.493,054,800
18 Feb 2022130.50133.43130.00132.05132.053,614,100
17 Feb 2022134.64134.64129.71130.25130.252,577,800
16 Feb 2022135.55135.60132.11135.15135.153,187,500
15 Feb 2022137.25138.06134.73135.91135.912,368,200
14 Feb 2022136.96137.69134.10135.21135.212,205,300
11 Feb 2022141.12142.51136.24137.20137.201,321,900
10 Feb 2022141.56144.04140.58141.66141.661,063,700
09 Feb 2022142.73145.10142.15144.44144.441,216,900
08 Feb 2022139.11141.41138.29140.81140.811,515,400
07 Feb 2022141.50142.49139.81140.37140.371,444,100
04 Feb 2022141.48142.35139.67141.12141.121,087,400
03 Feb 2022142.00143.78141.01141.79141.79914,300
02 Feb 2022140.99144.76140.78144.24144.241,475,700
01 Feb 2022140.53141.27138.45141.03141.031,655,900
31 Jan 2022137.32139.47136.97139.32139.321,703,000
28 Jan 2022133.00137.40131.22137.06137.062,174,800
27 Jan 2022135.28136.36131.68132.09132.091,715,800
26 Jan 2022135.54138.05132.27133.51133.511,999,500
25 Jan 2022135.36136.62132.65134.57134.571,705,300
24 Jan 2022136.38138.49131.28138.12138.122,155,300
21 Jan 2022139.54140.49137.49137.51137.511,878,600
20 Jan 2022141.38143.14139.05139.48139.481,861,200
19 Jan 2022140.67143.60140.26140.43140.431,472,100
18 Jan 2022142.42143.24140.34140.47140.471,907,400
14 Jan 2022144.04145.15142.36144.68144.682,225,400
13 Jan 2022149.46149.54144.85145.17145.171,741,800
12 Jan 2022147.80150.39147.55149.51149.512,250,800
11 Jan 2022145.00146.94143.81146.64146.642,194,200
10 Jan 2022143.29145.31140.86145.16145.162,548,100
07 Jan 2022149.12149.73145.09145.15145.152,058,600
06 Jan 2022148.85149.96145.58149.12149.122,298,300
05 Jan 2022150.83153.10148.53148.60148.602,370,500
04 Jan 2022155.49155.63149.70151.19151.192,234,000
03 Jan 2022159.00159.44153.93156.48156.481,606,300
03 Jan 20220.21 Dividend
31 Dec 2021160.35161.45159.52159.65159.441,315,500
30 Dec 2021161.11162.62160.60160.88160.67771,000
29 Dec 2021159.83161.39159.18160.65160.44833,100
28 Dec 2021159.68159.79158.12159.18158.97764,300
27 Dec 2021158.82159.84157.19158.74158.53951,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...