U.S. Markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.09-0.26 (-0.23%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020113.77114.98112.94114.09114.09983,700
Nov 25, 2020116.09116.96113.41114.35114.352,862,500
Nov 24, 2020118.96118.96111.43114.68114.685,559,900
Nov 23, 2020111.40112.42109.56112.21112.213,258,700
Nov 20, 2020108.64112.30108.32110.89110.892,775,400
Nov 19, 2020106.74108.96105.19108.68108.681,886,400
Nov 18, 2020109.55109.88105.73105.95105.952,047,900
Nov 17, 2020110.50110.77109.25109.86109.861,571,500
Nov 16, 2020111.00111.49109.47110.27110.271,656,100
Nov 13, 2020110.46111.54109.78110.17110.171,356,800
Nov 12, 2020109.40111.01108.90109.44109.441,094,300
Nov 11, 2020111.14111.79108.84109.41109.411,792,800
Nov 10, 2020112.82112.91108.99110.20110.202,124,800
Nov 09, 2020116.16117.50112.39112.50112.502,177,900
Nov 06, 2020110.76113.35110.33112.54112.541,036,600
Nov 05, 2020110.57111.93109.67110.34110.341,143,100
Nov 04, 2020108.07109.80107.24108.49108.491,357,300
Nov 03, 2020106.43108.11106.14107.03107.031,175,000
Nov 02, 2020103.52105.35103.29105.24105.241,572,300
Oct 30, 2020101.77102.35100.65102.09102.092,310,000
Oct 29, 2020102.27103.06100.77102.02102.021,421,900
Oct 28, 2020104.42105.37101.58101.66101.661,180,800
Oct 27, 2020105.11106.66105.11106.04106.041,111,400
Oct 26, 2020105.39105.82103.75104.63104.631,102,000
Oct 23, 2020107.23107.38105.47106.17106.17833,900
Oct 22, 2020105.32107.09105.11106.77106.771,064,700
Oct 21, 2020105.92106.69104.12104.83104.83894,000
Oct 20, 2020105.89106.94105.56105.61105.61771,000
Oct 19, 2020106.78107.62105.24105.49105.49636,000
Oct 16, 2020105.95107.54105.71106.70106.701,039,400
Oct 15, 2020104.10105.72103.88105.32105.32723,000
Oct 14, 2020105.49106.67104.92105.06105.06906,700
Oct 13, 2020105.44106.01104.96105.42105.42915,500
Oct 12, 2020106.45107.00105.32105.43105.431,003,700
Oct 09, 2020104.83106.10104.55105.76105.76709,000
Oct 08, 2020104.20104.39103.13104.16104.16765,300
Oct 07, 2020102.47104.75102.42103.88103.881,322,100
Oct 06, 2020103.12103.33101.48101.63101.631,078,000
Oct 05, 2020100.99103.46100.96103.12103.12803,900
Oct 05, 20200.18 Dividend
Oct 02, 2020100.21101.2899.81100.0199.83712,200
Oct 01, 2020101.77102.41100.54101.22101.04723,600
Sep 30, 2020100.54101.89100.31100.94100.761,362,200
Sep 29, 202099.79101.3399.59100.22100.04722,400
Sep 28, 202098.6499.7398.1299.5199.331,336,600
Sep 25, 202095.9698.1495.7797.6997.511,028,600
Sep 24, 202096.5796.9795.4496.3496.171,157,600
Sep 23, 202098.6098.9196.5796.9196.741,148,700
Sep 22, 202097.8498.9897.4998.6298.44845,800
Sep 21, 202098.1898.5696.5098.1397.95927,900
Sep 18, 202099.14100.5998.4699.3899.202,162,400
Sep 17, 202099.25100.4698.5899.6099.421,246,400
Sep 16, 2020101.23101.5398.0899.9299.741,365,000
Sep 15, 202099.72101.0099.72100.37100.191,053,800
Sep 14, 202099.73100.2398.9799.4299.241,207,700
Sep 11, 202098.7199.6298.0298.6098.421,368,600
Sep 10, 202098.88100.1098.2498.5798.391,933,200
Sep 09, 202096.1098.4795.8697.9397.75954,400
Sep 08, 202096.1196.4794.7695.1494.971,225,600
Sep 04, 2020100.07100.1195.6696.8496.671,753,900
Sep 03, 2020103.09103.2199.0499.6499.461,992,800
Sep 02, 2020101.00103.66100.46103.42103.231,462,500
Sep 01, 2020100.92101.29100.25101.12100.941,159,700
Aug 31, 202099.90101.0499.75100.42100.241,076,900
Aug 28, 202099.0099.9398.5499.9099.72866,000
Aug 27, 202099.1999.6697.5699.0298.841,236,900
Aug 26, 202098.1899.7398.0599.3399.151,072,300
Aug 25, 202097.8798.6697.5698.3498.161,061,300
Aug 24, 202098.7899.2197.1497.6097.421,154,500
Aug 21, 202097.8798.3297.2798.3098.121,269,300
Aug 20, 202097.3998.1797.1297.7897.601,428,300
Aug 19, 202095.2399.4094.5397.9697.782,830,800
Aug 18, 202097.7198.7197.1197.8697.682,008,700
Aug 17, 202097.6798.6897.0997.5197.331,989,300
Aug 14, 202098.4598.8396.9097.3797.19957,400
Aug 13, 202097.5599.1297.1898.7798.591,190,800
Aug 12, 202096.6698.2896.5297.6397.451,318,100
Aug 11, 202097.2297.6396.2096.3096.131,137,000
Aug 10, 202097.8497.9696.9597.1496.97900,800
Aug 07, 202097.0797.8496.8797.7897.60897,900
Aug 06, 202097.7298.2595.8197.4597.271,075,300
Aug 05, 202098.0998.8397.7097.8997.71958,300
Aug 04, 202098.7198.9996.8997.5397.35779,200
Aug 03, 202096.9499.3696.9499.0998.911,994,300
Jul 31, 202095.9496.4194.7396.3396.161,551,800
Jul 30, 202096.1296.3694.9795.9395.761,663,300
Jul 29, 202095.8197.6695.5297.1096.931,125,300
Jul 28, 202096.9897.2595.2095.3095.131,373,700
Jul 27, 202094.9697.5494.9097.2797.091,177,100
Jul 24, 202095.9896.2293.8794.8194.641,142,800
Jul 23, 202096.5998.0996.3296.6696.491,386,300
Jul 22, 202096.3696.8895.8196.3596.181,313,200
Jul 21, 202095.5796.4595.1696.0295.852,169,100
Jul 20, 202094.9196.2294.7695.2195.041,236,800
Jul 17, 202093.4194.5192.6994.3794.203,457,700
Jul 16, 202092.9893.2192.0692.8692.691,226,400
Jul 15, 202091.7493.0691.0892.8892.711,897,100
Jul 14, 202088.8390.7988.0790.6990.531,361,200
Jul 13, 202089.9791.2488.6589.2689.101,646,200
Jul 10, 202089.8589.8788.5789.4289.26938,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...