NYSE - Delayed Quote USD

Agilent Technologies, Inc. (A)

132.44 -2.11 (-1.57%)
At close: April 18 at 4:00 PM EDT
132.01 -0.43 (-0.32%)
After hours: April 18 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 131.26 134.44 128.34 132.44 132.44 1,936,600
Apr 17, 2024 137.24 137.46 132.87 134.55 134.55 2,084,100
Apr 16, 2024 140.28 140.36 136.63 136.80 136.80 1,345,700
Apr 15, 2024 142.31 143.25 139.02 140.22 140.22 1,506,000
Apr 12, 2024 143.59 144.66 140.26 140.73 140.73 1,124,500
Apr 11, 2024 145.65 145.86 143.67 145.00 145.00 720,100
Apr 10, 2024 144.42 145.06 143.55 144.16 144.16 1,051,800
Apr 9, 2024 146.00 147.43 145.50 147.40 147.40 873,700
Apr 8, 2024 143.80 145.79 143.01 144.46 144.46 1,247,300
Apr 5, 2024 144.18 145.50 143.43 144.12 144.12 1,655,800
Apr 4, 2024 145.12 145.26 141.13 141.34 141.34 1,183,900
Apr 3, 2024 143.77 144.85 142.79 143.73 143.73 1,211,200
Apr 2, 2024 144.02 144.33 142.59 144.17 144.17 1,376,500
Apr 1, 2024 0.24 Dividend
Apr 1, 2024 146.18 146.50 144.42 145.56 145.56 968,300
Mar 28, 2024 147.54 147.68 145.36 145.51 145.27 2,176,500
Mar 27, 2024 145.65 147.48 144.53 147.37 147.13 1,212,200
Mar 26, 2024 145.61 146.26 144.38 144.41 144.18 2,021,000
Mar 25, 2024 147.54 148.07 143.78 145.56 145.32 1,710,500
Mar 22, 2024 148.85 149.28 146.42 147.45 147.21 1,076,600
Mar 21, 2024 147.58 150.14 147.18 148.74 148.50 1,574,200
Mar 20, 2024 147.21 147.71 146.38 147.28 147.04 1,526,500
Mar 19, 2024 145.99 147.57 145.47 147.39 147.15 1,976,200
Mar 18, 2024 147.88 148.36 145.90 146.09 145.85 2,281,300
Mar 15, 2024 143.99 148.65 143.99 147.48 147.24 3,775,500
Mar 14, 2024 147.90 148.25 144.29 145.21 144.97 2,098,200
Mar 13, 2024 148.17 149.10 147.54 147.82 147.58 2,231,500
Mar 12, 2024 147.61 149.48 147.24 147.84 147.60 1,192,300
Mar 11, 2024 148.00 149.28 146.12 147.29 147.05 1,397,600
Mar 8, 2024 149.64 151.58 147.85 147.87 147.63 1,588,300
Mar 7, 2024 147.09 149.64 147.09 149.31 149.07 1,942,900
Mar 6, 2024 145.00 147.44 144.75 146.22 145.98 2,357,900
Mar 5, 2024 143.00 146.40 143.00 144.35 144.12 2,622,500
Mar 4, 2024 139.15 143.49 138.81 142.86 142.63 2,169,200
Mar 1, 2024 137.03 139.15 134.67 139.06 138.83 1,531,000
Feb 29, 2024 137.51 138.03 135.86 137.36 137.14 2,622,600
Feb 28, 2024 139.88 139.88 136.35 137.01 136.79 2,537,100
Feb 27, 2024 131.45 133.18 130.87 132.55 132.34 1,772,700
Feb 26, 2024 131.78 132.92 130.83 131.49 131.28 1,677,500
Feb 23, 2024 132.80 133.36 131.57 132.03 131.82 1,878,000
Feb 22, 2024 132.48 133.03 129.01 132.02 131.81 2,664,400
Feb 21, 2024 133.36 135.45 133.17 135.33 135.11 1,134,700
Feb 20, 2024 133.67 135.33 133.57 134.14 133.92 1,563,900
Feb 16, 2024 133.59 136.27 133.59 134.84 134.62 1,066,800
Feb 15, 2024 132.99 135.60 132.68 134.75 134.53 1,514,500
Feb 14, 2024 131.00 132.33 130.21 132.24 132.03 1,405,200
Feb 13, 2024 130.34 131.64 128.26 129.76 129.55 1,031,100
Feb 12, 2024 133.28 133.28 130.38 132.31 132.10 1,231,800
Feb 9, 2024 133.93 135.23 132.76 133.34 133.12 909,700
Feb 8, 2024 132.42 134.82 132.13 134.07 133.85 1,352,500
Feb 7, 2024 136.52 136.91 132.34 132.79 132.57 1,758,000
Feb 6, 2024 132.65 136.10 131.07 135.86 135.64 1,766,600
Feb 5, 2024 132.74 134.95 132.38 132.82 132.60 2,374,500
Feb 2, 2024 131.84 133.92 130.31 132.97 132.75 1,066,300
Feb 1, 2024 130.06 133.05 129.26 133.05 132.83 862,000
Jan 31, 2024 134.61 134.62 130.00 130.10 129.89 1,101,400
Jan 30, 2024 132.83 134.52 132.69 134.28 134.06 1,428,700
Jan 29, 2024 131.75 132.90 131.28 132.83 132.61 1,407,200
Jan 26, 2024 133.71 134.23 130.64 130.99 130.78 1,319,800
Jan 25, 2024 131.11 131.43 129.43 129.88 129.67 1,120,900
Jan 24, 2024 132.41 132.80 129.43 129.78 129.57 1,141,900
Jan 23, 2024 133.64 133.94 130.33 131.64 131.43 854,900
Jan 22, 2024 131.50 132.73 131.25 132.55 132.34 1,512,300
Jan 19, 2024 130.17 131.99 129.21 131.22 131.01 1,523,300
Jan 18, 2024 128.02 130.73 127.53 130.46 130.25 1,404,800
Jan 17, 2024 129.98 130.61 126.74 128.12 127.91 1,257,400
Jan 16, 2024 129.14 130.81 128.60 130.53 130.32 1,382,100
Jan 12, 2024 130.31 131.61 129.64 130.54 130.33 1,285,200
Jan 11, 2024 130.58 130.68 127.90 129.68 129.47 2,060,500
Jan 10, 2024 130.58 131.16 128.36 131.09 130.88 1,326,300
Jan 9, 2024 132.27 135.65 130.01 130.68 130.47 1,435,000
Jan 8, 2024 130.14 133.57 129.81 133.38 133.16 1,311,400
Jan 5, 2024 130.00 131.96 128.62 130.56 130.35 1,394,000
Jan 4, 2024 130.55 131.50 130.19 131.00 130.79 2,446,600
Jan 3, 2024 138.00 138.00 131.07 131.16 130.95 2,074,500
Jan 2, 2024 138.19 140.59 137.91 138.75 138.52 1,441,600
Dec 29, 2023 0.24 Dividend
Dec 29, 2023 139.07 139.70 138.36 139.03 138.80 1,014,400
Dec 28, 2023 140.54 140.81 139.65 139.77 139.31 892,600
Dec 27, 2023 139.78 140.16 139.08 139.82 139.36 1,182,300
Dec 26, 2023 139.31 140.47 139.09 139.81 139.35 948,400
Dec 22, 2023 139.61 140.36 138.79 139.57 139.11 1,204,100
Dec 21, 2023 139.38 139.67 138.00 138.94 138.48 1,685,700
Dec 20, 2023 139.79 141.24 138.14 138.18 137.72 2,120,900
Dec 19, 2023 138.51 139.89 137.32 139.79 139.33 1,523,300
Dec 18, 2023 137.59 138.19 136.86 137.53 137.08 1,634,700
Dec 15, 2023 137.24 138.90 136.28 136.78 136.33 4,876,000
Dec 14, 2023 135.00 138.17 135.00 137.96 137.50 2,950,500
Dec 13, 2023 129.09 134.04 128.77 133.74 133.30 1,731,400
Dec 12, 2023 128.05 129.20 127.00 128.79 128.36 1,453,500
Dec 11, 2023 127.62 129.63 127.22 128.97 128.54 1,897,100
Dec 8, 2023 128.09 129.00 126.97 127.20 126.78 1,438,100
Dec 7, 2023 129.20 130.48 127.81 128.68 128.25 1,696,600
Dec 6, 2023 128.50 129.76 127.92 128.91 128.48 1,816,800
Dec 5, 2023 127.81 128.63 125.77 127.88 127.46 1,933,600
Dec 4, 2023 128.41 129.22 127.87 128.88 128.45 1,543,200
Dec 1, 2023 127.34 129.01 126.51 128.79 128.36 1,729,600
Nov 30, 2023 128.00 128.45 126.97 127.80 127.38 2,442,900
Nov 29, 2023 125.59 127.73 125.59 127.59 127.17 2,266,200
Nov 28, 2023 124.64 126.27 124.10 124.71 124.30 1,949,800
Nov 27, 2023 125.98 126.68 124.89 125.01 124.60 2,255,400
Nov 24, 2023 123.92 126.77 123.48 126.62 126.20 1,226,700
Nov 22, 2023 123.87 125.40 123.81 123.99 123.58 2,630,700
Nov 21, 2023 121.46 124.68 121.23 123.92 123.51 6,085,800
Nov 20, 2023 113.25 114.50 112.39 113.98 113.60 3,050,000
Nov 17, 2023 113.98 114.47 112.06 113.15 112.78 2,700,800
Nov 16, 2023 113.94 114.50 113.56 114.19 113.81 1,728,100
Nov 15, 2023 111.85 114.52 111.33 113.60 113.22 2,021,400
Nov 14, 2023 109.55 112.29 109.46 111.61 111.24 2,009,700
Nov 13, 2023 108.13 108.27 106.96 107.46 107.10 1,200,300
Nov 10, 2023 107.72 108.48 104.09 108.47 108.11 1,847,800
Nov 9, 2023 110.12 110.12 107.54 107.74 107.38 1,481,100
Nov 8, 2023 110.89 111.57 108.46 109.39 109.03 1,495,000
Nov 7, 2023 106.84 110.81 106.55 110.54 110.17 2,142,300
Nov 6, 2023 108.81 109.52 107.17 107.53 107.17 1,412,000
Nov 3, 2023 106.50 109.59 106.12 109.02 108.66 2,511,300
Nov 2, 2023 103.97 104.64 102.70 104.47 104.12 1,489,000
Nov 1, 2023 102.50 103.21 100.26 102.86 102.52 2,284,600
Oct 31, 2023 103.00 104.20 101.94 103.37 103.03 2,218,800
Oct 30, 2023 102.71 102.78 96.80 101.17 100.84 3,684,900
Oct 27, 2023 104.54 104.78 102.40 102.77 102.43 2,004,000
Oct 26, 2023 103.47 104.91 103.24 104.31 103.96 1,599,100
Oct 25, 2023 102.90 104.17 100.08 103.40 103.06 2,699,600
Oct 24, 2023 107.50 108.06 105.36 105.64 105.29 3,204,200
Oct 23, 2023 108.10 109.91 107.40 109.34 108.98 2,886,000
Oct 20, 2023 109.54 110.59 109.18 109.23 108.87 2,367,300
Oct 19, 2023 109.25 111.38 108.86 109.51 109.15 2,028,900
Oct 18, 2023 111.33 111.33 108.54 108.61 108.25 1,803,500
Oct 17, 2023 110.10 112.91 109.21 112.40 112.03 1,682,800
Oct 16, 2023 111.04 112.79 109.64 111.50 111.13 1,675,500
Oct 13, 2023 108.02 110.61 106.82 110.51 110.14 2,807,600
Oct 12, 2023 113.11 113.40 108.33 108.94 108.58 3,622,500
Oct 11, 2023 113.41 113.60 112.05 113.38 113.00 1,381,500
Oct 10, 2023 111.31 113.83 111.02 113.29 112.92 2,183,000
Oct 9, 2023 109.97 111.31 109.12 111.28 110.91 1,320,300
Oct 6, 2023 109.49 111.77 109.36 110.64 110.27 1,796,100
Oct 5, 2023 112.09 112.24 108.77 110.35 109.99 1,295,700
Oct 4, 2023 110.41 111.89 109.38 111.67 111.30 1,541,700
Oct 3, 2023 110.23 111.76 110.05 110.26 109.90 1,543,400
Oct 2, 2023 0.23 Dividend
Oct 2, 2023 110.90 111.80 109.77 110.90 110.53 1,569,000
Sep 29, 2023 113.12 113.17 111.45 111.82 111.23 1,830,100
Sep 28, 2023 110.48 112.68 110.44 112.00 111.40 1,959,900
Sep 27, 2023 110.96 111.25 109.62 110.50 109.91 2,268,300
Sep 26, 2023 110.88 112.25 110.68 110.73 110.14 1,399,800
Sep 25, 2023 110.76 112.03 110.53 111.94 111.35 987,400
Sep 22, 2023 109.73 112.16 109.11 111.41 110.82 2,050,500
Sep 21, 2023 112.03 112.20 109.50 109.73 109.15 1,327,900
Sep 20, 2023 113.08 113.47 112.17 112.47 111.87 1,744,900
Sep 19, 2023 112.37 113.23 111.72 112.31 111.71 2,222,400
Sep 18, 2023 115.00 115.00 112.66 112.69 112.09 1,818,000
Sep 15, 2023 114.43 121.92 113.43 115.91 115.29 6,882,600
Sep 14, 2023 113.79 115.31 111.68 114.88 114.27 1,815,800
Sep 13, 2023 110.00 115.90 109.00 113.43 112.83 2,520,500
Sep 12, 2023 113.40 113.97 112.08 112.78 112.18 2,035,000
Sep 11, 2023 114.29 114.39 112.62 113.10 112.50 2,046,900
Sep 8, 2023 116.01 116.21 113.71 113.99 113.38 1,789,800
Sep 7, 2023 117.97 118.01 116.09 116.26 115.64 1,317,000
Sep 6, 2023 118.35 118.66 116.53 117.94 117.31 1,668,900
Sep 5, 2023 121.64 122.54 118.67 118.73 118.10 1,270,600
Sep 1, 2023 122.69 123.68 121.54 121.91 121.26 840,700
Aug 31, 2023 123.11 123.12 120.65 121.07 120.43 2,875,100
Aug 30, 2023 122.34 122.94 121.63 122.68 122.03 1,157,900
Aug 29, 2023 120.13 122.29 119.61 122.02 121.37 838,300
Aug 28, 2023 119.95 120.94 119.34 119.92 119.28 1,052,400
Aug 25, 2023 119.80 120.82 118.52 119.68 119.04 1,273,300
Aug 24, 2023 119.36 120.78 118.58 119.49 118.86 2,045,900
Aug 23, 2023 118.51 119.15 117.71 119.13 118.50 1,289,300
Aug 22, 2023 117.85 118.61 117.33 117.64 117.01 1,422,300
Aug 21, 2023 119.50 119.57 117.71 118.86 118.23 2,249,300
Aug 18, 2023 120.19 120.73 119.04 119.25 118.62 1,803,900
Aug 17, 2023 122.00 122.65 120.66 120.85 120.21 2,180,800
Aug 16, 2023 121.99 123.65 120.37 121.36 120.72 3,388,800
Aug 15, 2023 126.31 127.18 125.25 125.65 124.98 2,274,800
Aug 14, 2023 125.43 128.00 125.19 126.65 125.98 1,582,400
Aug 11, 2023 126.77 127.82 126.35 126.86 126.19 1,256,700
Aug 10, 2023 128.00 129.99 127.31 127.65 126.97 1,515,900
Aug 9, 2023 128.16 129.42 127.53 127.63 126.95 1,786,100
Aug 8, 2023 126.69 128.63 125.07 128.35 127.67 2,525,200
Aug 7, 2023 126.73 127.89 125.70 126.51 125.84 1,487,000
Aug 4, 2023 125.44 127.17 125.08 126.30 125.63 1,819,500
Aug 3, 2023 127.30 127.36 124.97 125.05 124.39 1,742,600
Aug 2, 2023 122.00 128.73 121.51 127.71 127.03 2,654,700
Aug 1, 2023 121.78 123.58 120.46 122.48 121.83 1,655,000
Jul 31, 2023 124.38 124.45 121.22 121.77 121.12 2,376,100
Jul 28, 2023 127.25 127.51 123.16 126.05 125.38 3,138,800
Jul 27, 2023 129.87 130.00 126.64 126.66 125.99 2,582,500
Jul 26, 2023 125.00 128.53 123.40 128.47 127.79 2,507,500
Jul 25, 2023 125.00 129.55 124.15 127.31 126.63 2,199,400
Jul 24, 2023 127.62 129.39 127.19 127.72 127.04 2,001,200
Jul 21, 2023 124.55 128.30 123.14 127.62 126.94 3,918,200
Jul 20, 2023 123.51 124.90 123.13 124.55 123.89 2,278,800
Jul 19, 2023 120.01 123.34 119.86 123.08 122.43 2,425,400
Jul 18, 2023 118.38 119.79 118.00 119.56 118.92 1,362,700
Jul 17, 2023 119.95 119.98 117.66 118.25 117.62 1,123,000
Jul 14, 2023 119.54 120.39 118.25 119.75 119.11 1,225,400
Jul 13, 2023 120.76 120.87 118.99 119.35 118.72 1,229,800
Jul 12, 2023 120.00 120.49 119.15 120.00 119.36 1,595,400
Jul 11, 2023 118.30 118.98 117.64 118.48 117.85 1,096,700
Jul 10, 2023 116.73 119.52 116.56 118.36 117.73 1,889,200
Jul 7, 2023 117.67 119.08 116.89 117.00 116.38 1,493,300
Jul 6, 2023 116.36 118.89 115.66 118.43 117.80 1,626,600
Jul 5, 2023 118.95 120.28 118.61 119.50 118.87 1,246,200
Jul 3, 2023 120.02 120.85 119.22 119.32 118.69 996,200
Jun 30, 2023 0.23 Dividend
Jun 30, 2023 118.73 120.69 118.30 120.25 119.61 2,487,900
Jun 29, 2023 116.16 118.25 116.07 118.05 117.20 1,885,800
Jun 28, 2023 116.70 117.11 115.71 116.37 115.53 2,196,800
Jun 27, 2023 118.47 118.96 116.73 117.04 116.20 2,326,100
Jun 26, 2023 118.96 119.80 117.34 118.37 117.52 1,673,400
Jun 23, 2023 117.76 119.71 117.58 119.42 118.56 2,632,600
Jun 22, 2023 118.84 118.95 117.17 118.68 117.82 1,736,000
Jun 21, 2023 117.79 119.11 117.27 118.33 117.48 1,393,400
Jun 20, 2023 118.64 118.79 116.88 118.16 117.31 2,108,200
Jun 16, 2023 122.10 123.18 120.63 121.13 120.26 3,941,300
Jun 15, 2023 118.88 121.74 118.73 121.23 120.36 1,791,100
Jun 14, 2023 119.99 120.97 118.90 119.40 118.54 2,662,900
Jun 13, 2023 118.68 121.16 118.68 119.50 118.64 2,502,400
Jun 12, 2023 115.86 118.65 115.82 118.54 117.69 2,747,800
Jun 9, 2023 115.58 116.00 114.16 115.79 114.96 1,981,500
Jun 8, 2023 115.93 116.90 114.66 114.69 113.86 2,558,600
Jun 7, 2023 117.17 117.37 115.14 116.59 115.75 3,643,500
Jun 6, 2023 118.78 119.22 116.64 117.44 116.59 1,758,800
Jun 5, 2023 118.58 119.76 117.09 118.35 117.50 2,129,300
Jun 2, 2023 117.77 118.41 116.02 118.22 117.37 3,263,100
Jun 1, 2023 116.97 117.64 115.00 116.26 115.42 3,966,100
May 31, 2023 116.99 117.15 114.80 115.67 114.84 3,998,800
May 30, 2023 120.01 121.31 117.67 117.73 116.88 2,094,800
May 26, 2023 120.07 120.72 118.38 120.42 119.55 2,089,100
May 25, 2023 121.41 121.41 117.64 119.49 118.63 3,218,900
May 24, 2023 115.20 121.09 113.28 120.99 120.12 6,850,400
May 23, 2023 129.03 130.54 127.91 128.64 127.71 2,784,400
May 22, 2023 128.66 129.75 128.29 129.09 128.16 1,764,500
May 19, 2023 129.59 130.47 128.62 128.87 127.94 1,480,400
May 18, 2023 127.65 129.33 126.49 129.14 128.21 1,637,000
May 17, 2023 127.04 127.79 125.78 127.77 126.85 1,968,200
May 16, 2023 126.97 127.40 125.79 126.29 125.38 1,190,000
May 15, 2023 127.94 128.19 126.75 127.99 127.07 1,262,800
May 12, 2023 128.68 128.68 126.53 127.49 126.57 1,422,600
May 11, 2023 127.17 127.70 125.47 127.66 126.74 1,580,600
May 10, 2023 128.71 128.90 126.16 128.06 127.14 1,255,700
May 9, 2023 128.50 128.50 125.36 127.35 126.43 3,437,100
May 8, 2023 134.01 134.21 131.75 132.45 131.50 1,005,300
May 5, 2023 135.30 135.41 131.91 133.30 132.34 1,890,100
May 4, 2023 135.38 136.04 133.76 133.88 132.91 1,103,700
May 3, 2023 135.89 136.54 134.63 134.77 133.80 1,529,100
May 2, 2023 135.02 137.16 134.26 134.52 133.55 1,629,600
May 1, 2023 136.02 137.14 135.76 136.08 135.10 1,012,900
Apr 28, 2023 133.45 136.93 133.45 135.43 134.45 2,032,800
Apr 27, 2023 132.96 133.86 131.33 133.25 132.29 1,125,300
Apr 26, 2023 128.15 133.84 128.11 133.12 132.16 3,003,800
Apr 25, 2023 136.54 136.78 129.72 130.37 129.43 2,154,900
Apr 24, 2023 138.80 139.52 138.09 138.48 137.48 856,700
Apr 21, 2023 136.21 138.56 136.21 138.50 137.50 1,533,600
Apr 20, 2023 136.86 137.05 134.87 135.53 134.55 1,325,900
Apr 19, 2023 138.37 139.62 137.68 138.93 137.93 1,178,400

Related Tickers

WAT Waters Corporation
294.23
-3.27%
 
DHR Danaher Corporation
236.36
-1.27%
 
TMO Thermo Fisher Scientific Inc.
541.52
-1.05%
 
MTD Mettler-Toledo International Inc.
1,192.56
-0.46%
 
IQV IQVIA Holdings Inc.
227.17
-0.04%
 
ILMN Illumina, Inc.
116.69
-1.35%
 
RVTY Revvity, Inc.
99.38
-1.09%
 
ICLR ICON Public Limited Company
291.82
-0.07%
 
IDXX IDEXX Laboratories, Inc.
477.79
-0.09%
 
CRL Charles River Laboratories International, Inc.
227.55
-1.10%