ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

A Agilent Technologies

140.73
-4.27 (-2.94%)
Apr 12 2024 - Closed
Delayed by 15 minutes

A Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 140.73 -4.27 -2.94% 143.59 144.66 140.26 1,123,805
Apr 11 2024 145.00 0.84 0.58% 145.65 145.95 143.67 719,688
Apr 10 2024 144.16 -3.24 -2.20% 144.62 145.06 143.64 1,026,012
Apr 09 2024 147.40 2.94 2.04% 146.00 147.43 145.5004 873,678
Apr 08 2024 144.46 0.34 0.24% 143.80 145.79 143.01 1,247,293
Apr 05 2024 144.12 2.78 1.97% 144.30 145.50 143.50 1,572,423
Apr 04 2024 141.34 -2.39 -1.66% 145.12 145.26 141.13 1,183,943
Apr 03 2024 143.73 -0.44 -0.31% 143.77 144.85 142.795 1,209,895
Apr 02 2024 144.17 -1.39 -0.95% 144.02 144.325 142.59 1,332,413
Apr 01 2024 145.56 0.05 0.03% 146.18 146.50 144.42 968,324
Mar 28 2024 145.51 -1.86 -1.26% 147.54 147.68 145.36 2,176,461
Mar 27 2024 147.37 2.96 2.05% 145.65 147.48 144.53 1,212,189
Mar 26 2024 144.41 -1.15 -0.79% 145.61 146.2612 144.38 2,017,549
Mar 25 2024 145.56 -1.89 -1.28% 147.54 148.07 143.78 1,707,613
Mar 22 2024 147.45 -1.29 -0.87% 148.85 149.28 146.42 1,076,551
Mar 21 2024 148.74 1.46 0.99% 147.58 150.14 147.175 1,574,232
Mar 20 2024 147.28 -0.11 -0.07% 147.21 147.71 146.38 1,526,486
Mar 19 2024 147.39 1.30 0.89% 145.99 147.57 145.31 1,976,201
Mar 18 2024 146.09 -1.39 -0.94% 147.88 148.36 145.895 2,281,316
Mar 15 2024 147.48 2.27 1.56% 143.99 148.65 143.99 3,691,864
Mar 14 2024 145.21 -2.61 -1.77% 147.90 148.25 144.29 2,097,927
Mar 13 2024 147.82 -0.02 -0.01% 148.17 149.105 147.54 2,231,542
Mar 12 2024 147.84 0.55 0.37% 147.61 149.475 147.242 1,192,268
Mar 11 2024 147.29 -0.58 -0.39% 148.00 149.28 146.12 1,397,578
Mar 08 2024 147.87 -1.44 -0.96% 149.64 151.58 147.85 1,588,320
Mar 07 2024 149.31 3.09 2.11% 147.09 149.64 147.09 1,940,845
Mar 06 2024 146.22 1.87 1.30% 145.00 147.44 144.75 2,357,946
Mar 05 2024 144.35 1.49 1.04% 143.00 146.40 143.00 2,622,469
Mar 04 2024 142.86 3.80 2.73% 139.15 143.49 138.81 2,168,627
Mar 01 2024 139.06 1.70 1.24% 137.03 139.15 134.67 1,531,001
Feb 29 2024 137.36 0.35 0.26% 137.51 138.03 135.86 2,622,114
Feb 28 2024 137.01 4.46 3.36% 139.88 139.99 136.35 2,536,841
Feb 27 2024 132.55 1.06 0.81% 131.45 133.18 130.87 1,769,381
Feb 26 2024 131.49 -0.54 -0.41% 131.78 132.92 130.83 1,677,430
Feb 23 2024 132.03 0.01 0.01% 132.80 133.36 131.57 1,877,998
Feb 22 2024 132.02 -3.31 -2.45% 132.48 133.03 129.015 2,662,304
Feb 21 2024 135.33 1.19 0.89% 133.36 135.445 133.17 1,134,725
Feb 20 2024 134.14 -0.70 -0.52% 133.67 135.33 133.575 1,563,910
Feb 16 2024 134.84 0.09 0.07% 133.59 136.27 133.59 1,066,817
Feb 15 2024 134.75 2.51 1.90% 132.99 135.595 132.53 1,514,348
Feb 14 2024 132.24 2.48 1.91% 131.00 132.33 130.2094 1,403,944
Feb 13 2024 129.76 -2.55 -1.93% 131.64 131.64 128.26 990,845
Feb 12 2024 132.31 -1.03 -0.77% 133.28 133.28 130.38 1,231,836
Feb 09 2024 133.34 -0.73 -0.54% 133.92 135.23 132.76 909,737
Feb 08 2024 134.07 1.28 0.96% 132.79 134.82 132.13 1,352,524
Feb 07 2024 132.79 -3.07 -2.26% 136.52 136.91 132.34 1,757,997
Feb 06 2024 135.86 3.04 2.29% 132.65 136.10 131.075 1,766,623
Feb 05 2024 132.82 -0.15 -0.11% 132.74 134.95 132.38 2,374,506
Feb 02 2024 132.97 -0.08 -0.06% 131.84 133.92 130.31 1,066,283
Feb 01 2024 133.05 2.95 2.27% 130.06 133.05 129.2605 862,025
Jan 31 2024 130.10 -4.18 -3.11% 134.61 134.62 129.996 1,101,453
Jan 30 2024 134.28 1.45 1.09% 132.83 134.52 132.69 1,428,709
Jan 29 2024 132.83 1.84 1.40% 131.75 132.90 131.28 1,407,239
Jan 26 2024 130.99 1.11 0.85% 133.84 134.23 130.64 1,293,098
Jan 25 2024 129.88 0.10 0.08% 131.11 131.43 129.43 1,120,939
Jan 24 2024 129.78 -1.86 -1.41% 132.41 132.80 129.43 1,141,651
Jan 23 2024 131.64 -0.91 -0.69% 133.64 133.94 130.3298 854,928
Jan 22 2024 132.55 1.33 1.01% 131.50 132.73 131.25 1,510,390
Jan 19 2024 131.22 0.76 0.58% 131.25 131.99 129.205 1,523,311
Jan 18 2024 130.46 2.34 1.83% 128.02 130.73 127.534 1,404,800
Jan 17 2024 128.12 -2.41 -1.85% 129.98 130.61 126.74 1,256,798
Jan 16 2024 130.53 -0.01 -0.01% 129.14 130.81 128.595 1,378,268

Your Recent History

Delayed Upgrade Clock