Agilent Technologies Inc (AG8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.46 | -3.36299200724 | 132.62 | 132.9 | 127.74 | 109 | 130.11644037 | DE |
| 4 | -1.03999 | -0.804945882736 | 129.19999 | 136.97999 | 122.68 | 373 | 129.47600819 | DE |
| 12 | -3.9 | -2.9532030895 | 132.06 | 136.97999 | 118.02 | 277 | 127.38302441 | DE |
| 26 | 2.9 | 2.31518441641 | 125.26 | 136.97999 | 115.24 | 195 | 126.48426119 | DE |
| 52 | 2.11 | 1.67393891313 | 126.05 | 142.82 | 113.72 | 212 | 127.82241382 | DE |
| 156 | 15.76 | 14.0213523132 | 112.4 | 142.82 | 91.22 | 205 | 123.9616203 | DE |
| 260 | 15.76 | 14.0213523132 | 112.4 | 142.82 | 91.22 | 205 | 123.9616203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 127.74 | -0.54 | -0.42 | 127.84 | 127.84 | 127.74 | 42 |
| 1734643620 | 128.28 | -1.3 | -1.00 | 128.3 | 128.8 | 128.28 | 164 |
| 1734557220 | 129.58 | -1.16 | -0.89 | 130.19999 | 130.19999 | 129.58 | 69 |
| 1734470820 | 130.74 | -1.26 | -0.95 | 130.52 | 131.04 | 130.46 | 56 |
| 1734384420 | 132 | -0.46 | -0.35 | 132.62 | 132.9 | 132 | 214 |
| 1734125220 | 132.46 | -2.32 | -1.72 | 133.78 | 133.78 | 132.46 | 60 |
| 1734038820 | 134.78 | -0.56 | -0.41 | 133.82 | 134.78 | 133.82 | 60 |
| 1733952420 | 135.34 | -1.34 | -0.98 | 135.34 | 135.34 | 135.34 | 10 |
| 1733866020 | 136.68 | -0.3 | -0.22 | 136.5 | 136.68 | 136.5 | 61 |
| 1733779620 | 136.97998 | 3.64 | 2.73 | 133.3 | 136.97998 | 132.62 | 144 |
| 1733520420 | 133.34 | 1.04 | 0.79 | 130.04 | 133.88 | 129.91999 | 293 |
| 1733434020 | 132.3 | -1.16 | -0.87 | 133.3 | 133.3 | 132.3 | 176 |
| 1733347620 | 133.46 | 1.26 | 0.95 | 133 | 134.5 | 132.94 | 624 |
| 1733261220 | 132.19999 | 0.7 | 0.53 | 131.94 | 132.19999 | 131.94 | 236 |
| 1733174820 | 131.5 | 1.22 | 0.94 | 131.52 | 131.68 | 130.84 | 85 |
| 1732915620 | 130.28 | 0.8 | 0.62 | 128.52 | 130.44 | 128.52 | 478 |
| 1732829220 | 129.47998 | -0.8 | -0.61 | 130.5 | 130.5 | 129.47998 | 307 |
| 1732742820 | 130.28 | 3.22 | 2.53 | 128.13999 | 130.28 | 127.38 | 271 |
| 1732656420 | 127.06 | -1.38 | -1.07 | 127.12 | 127.12 | 122.68 | 2680 |
| 1732570020 | 128.44 | -0.02 | -0.02 | 129.19999 | 129.19999 | 127.56 | 1432 |
| 1732310820 | 128.46 | 5.28 | 4.29 | 126.18 | 128.46 | 126.18 | 8 |
| 1732224420 | 123.18 | 3.24 | 2.70 | 121.4 | 123.18 | 121.4 | 311 |
| 1732138020 | 119.94 | 1.92 | 1.63 | 119.52 | 120.34 | 119.52 | 343 |
| 1732051620 | 118.02 | -1.18 | -0.99 | 119.2 | 119.82 | 118.02 | 157 |
| 1731965220 | 119.2 | -1.82 | -1.50 | 121.12 | 121.12 | 119.2 | 158 |
| 1731705960 | 121.02 | -6.3 | -4.95 | 123.12 | 123.12 | 120 | 66 |
| 1731619560 | 127.32 | -0.18 | -0.14 | 128.02 | 128.02 | 127.32 | 50 |
| 1731533160 | 127.5 | 1.3 | 1.03 | 125.2 | 127.5 | 124.74 | 328 |
| 1731446820 | 126.2 | -1.8 | -1.41 | 125.28 | 127.22 | 125.28 | 431 |
| 1731360420 | 128 | -0.16 | -0.12 | 126.5 | 128 | 126.5 | 342 |
| 1731101220 | 128.16 | 0.84 | 0.66 | 129.28 | 130.44 | 128.16 | 83 |
| 1731014760 | 127.32 | -3.52 | -2.69 | 128.72 | 128.8 | 127.32 | 140 |
| 1730928360 | 130.84 | 3.32 | 2.60 | 134.06 | 134.88 | 130.84 | 117 |
| 1730841960 | 127.52 | -0.4 | -0.31 | 127.84 | 128.69999 | 127.52 | 158 |
| 1730755560 | 127.92 | 1.9 | 1.51 | 126.1 | 127.92 | 126.1 | 59 |
| 1730496360 | 126.02 | 5.82 | 4.84 | 120.6 | 127.5 | 120.6 | 670 |
| 1730409960 | 120.2 | -2.32 | -1.89 | 120.02 | 120.2 | 118.8 | 1100 |
| 1730323560 | 122.52 | 0.66 | 0.54 | 120.22 | 122.52 | 120.22 | 25 |
| 1730237160 | 121.86 | 1.48 | 1.23 | 122.06 | 122.06 | 121.86 | 73 |
| 1730147220 | 120.38 | 0 | 0.00 | 120.38 | 120.38 | 120.38 | 0 |
| 1729888020 | 120.38 | -2.38 | -1.94 | 120.48 | 121.56 | 120.38 | 97 |
| 1729801560 | 122.76 | 0.04 | 0.03 | 122.76 | 122.76 | 122.76 | 7 |
| 1729715160 | 122.72 | -0.7 | -0.57 | 123.82 | 124.26 | 122.72 | 715 |
| 1729628760 | 123.42 | -3.72 | -2.93 | 126.22 | 126.22 | 123.42 | 150 |
| 1729542360 | 127.14 | 0.82 | 0.65 | 127.08 | 127.14 | 127.08 | 175 |
| 1729283160 | 126.32 | -0.68 | -0.54 | 126.2 | 126.32 | 126.2 | 59 |
| 1729196760 | 127 | -2.16 | -1.67 | 128.62 | 130.1 | 127 | 1258 |
| 1729110360 | 129.16 | -3.94 | -2.96 | 132.24 | 132.44 | 129.16 | 539 |
| 1729023960 | 133.1 | 1.14 | 0.86 | 132.13999 | 133.13999 | 131.84 | 163 |
| 1728937560 | 131.96 | 0 | 0.00 | 131.96 | 131.96 | 131.96 | 0 |
| 1728678360 | 131.96 | 0.62 | 0.47 | 130.06 | 131.96 | 130.06 | 75 |
| 1728591960 | 131.34 | -1.56 | -1.17 | 131.72 | 131.72 | 131.34 | 227 |
| 1728505560 | 132.9 | 2.36 | 1.81 | 132 | 132.9 | 132 | 188 |
| 1728419160 | 130.54 | -1.04 | -0.79 | 130.4 | 130.58 | 130.4 | 52 |
| 1728332760 | 131.58 | -1.98 | -1.48 | 132.58 | 132.58 | 130.08 | 65 |
| 1728073560 | 133.56 | 0.8 | 0.60 | 133.3 | 133.56 | 133.3 | 67 |
| 1727987220 | 132.76 | 1.24 | 0.94 | 131.82 | 132.76 | 131.82 | 47 |
| 1727900820 | 131.52 | 0.84 | 0.64 | 131.52 | 131.52 | 131.52 | 1 |
| 1727814420 | 130.68 | -2.18 | -1.64 | 133.54 | 133.54 | 130.68 | 44 |
| 1727728020 | 132.86 | 1.68 | 1.28 | 132.06 | 132.97998 | 131.52 | 57 |
| 1727468760 | 131.18 | 1.08 | 0.83 | 131.18 | 131.18 | 131.18 | 50 |
| 1727382360 | 130.1 | 3.96 | 3.14 | 126.22 | 130.1 | 126.22 | 630 |
| 1727295960 | 126.14 | 1.38 | 1.11 | 126.14 | 126.14 | 126.14 | 1 |
| 1727209560 | 124.76 | 0 | 0.00 | 124.76 | 124.76 | 124.76 | 0 |
| 1727123160 | 124.76 | -2.24 | -1.76 | 125.68 | 126.16 | 124.76 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
