New Zealand markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.51-1.86 (-1.26%)
At close: 04:00PM EDT
145.51 0.00 (0.00%)
After hours: 07:29PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024147.54147.68145.36145.51145.512,176,500
27 Mar 2024145.65147.48144.53147.37147.371,212,200
26 Mar 2024145.61146.26144.38144.41144.412,021,000
25 Mar 2024147.54148.07143.78145.56145.561,710,500
22 Mar 2024148.85149.28146.42147.45147.451,076,600
21 Mar 2024147.58150.14147.18148.74148.741,574,200
20 Mar 2024147.21147.71146.38147.28147.281,526,500
19 Mar 2024145.99147.57145.47147.39147.391,976,200
18 Mar 2024147.88148.36145.90146.09146.092,281,300
15 Mar 2024143.99148.65143.99147.48147.483,775,500
14 Mar 2024147.90148.25144.29145.21145.212,098,200
13 Mar 2024148.17149.10147.54147.82147.822,231,500
12 Mar 2024147.61149.48147.24147.84147.841,192,300
11 Mar 2024148.00149.28146.12147.29147.291,397,600
08 Mar 2024149.64151.58147.85147.87147.871,588,300
07 Mar 2024147.09149.64147.09149.31149.311,942,900
06 Mar 2024145.00147.44144.75146.22146.222,357,900
05 Mar 2024143.00146.40143.00144.35144.352,622,500
04 Mar 2024139.15143.49138.81142.86142.862,169,200
01 Mar 2024137.03139.15134.67139.06139.061,531,000
29 Feb 2024137.51138.03135.86137.36137.362,622,600
28 Feb 2024139.88139.88136.35137.01137.012,537,100
27 Feb 2024131.45133.18130.87132.55132.551,772,700
26 Feb 2024131.78132.92130.83131.49131.491,677,500
23 Feb 2024132.80133.36131.57132.03132.031,878,000
22 Feb 2024132.48133.03129.01132.02132.022,664,400
21 Feb 2024133.36135.45133.17135.33135.331,134,700
20 Feb 2024133.67135.33133.57134.14134.141,563,900
16 Feb 2024133.59136.27133.59134.84134.841,066,800
15 Feb 2024132.99135.60132.68134.75134.751,514,500
14 Feb 2024131.00132.33130.21132.24132.241,405,200
13 Feb 2024130.34131.64128.26129.76129.761,031,100
12 Feb 2024133.28133.28130.38132.31132.311,231,800
09 Feb 2024133.93135.23132.76133.34133.34909,700
08 Feb 2024132.42134.82132.13134.07134.071,352,500
07 Feb 2024136.52136.91132.34132.79132.791,758,000
06 Feb 2024132.65136.10131.07135.86135.861,766,600
05 Feb 2024132.74134.95132.38132.82132.822,374,500
02 Feb 2024131.84133.92130.31132.97132.971,066,300
01 Feb 2024130.06133.05129.26133.05133.05862,000
31 Jan 2024134.61134.62130.00130.10130.101,101,400
30 Jan 2024132.83134.52132.69134.28134.281,428,700
29 Jan 2024131.75132.90131.28132.83132.831,407,200
26 Jan 2024133.71134.23130.64130.99130.991,319,800
25 Jan 2024131.11131.43129.43129.88129.881,120,900
24 Jan 2024132.41132.80129.43129.78129.781,141,900
23 Jan 2024133.64133.94130.33131.64131.64854,900
22 Jan 2024131.50132.73131.25132.55132.551,512,300
19 Jan 2024130.17131.99129.21131.22131.221,523,300
18 Jan 2024128.02130.73127.53130.46130.461,404,800
17 Jan 2024129.98130.61126.74128.12128.121,257,400
16 Jan 2024129.14130.81128.60130.53130.531,382,100
12 Jan 2024130.31131.61129.64130.54130.541,285,200
11 Jan 2024130.58130.68127.90129.68129.682,060,500
10 Jan 2024130.58131.16128.36131.09131.091,326,300
09 Jan 2024132.27135.65130.01130.68130.681,435,000
08 Jan 2024130.14133.57129.81133.38133.381,311,400
05 Jan 2024130.00131.96128.62130.56130.561,394,000
04 Jan 2024130.55131.50130.19131.00131.002,446,600
03 Jan 2024138.00138.00131.07131.16131.162,074,500
02 Jan 2024138.19140.59137.91138.75138.751,441,600
29 Dec 2023139.07139.70138.36139.03139.031,014,400
29 Dec 20230.236 Dividend
28 Dec 2023140.54140.81139.65139.77139.53892,600
27 Dec 2023139.78140.16139.08139.82139.581,182,300
26 Dec 2023139.31140.47139.09139.81139.57948,400
22 Dec 2023139.61140.36138.79139.57139.331,204,100
21 Dec 2023139.38139.67138.00138.94138.711,685,700
20 Dec 2023139.79141.24138.14138.18137.952,120,900
19 Dec 2023138.51139.89137.32139.79139.551,523,300
18 Dec 2023137.59138.19136.86137.53137.301,634,700
15 Dec 2023137.24138.90136.28136.78136.554,876,000
14 Dec 2023135.00138.17135.00137.96137.732,950,500
13 Dec 2023129.09134.04128.77133.74133.511,731,400
12 Dec 2023128.05129.20127.00128.79128.571,453,500
11 Dec 2023127.62129.63127.22128.97128.751,897,100
08 Dec 2023128.09129.00126.97127.20126.991,438,100
07 Dec 2023129.20130.48127.81128.68128.461,696,600
06 Dec 2023128.50129.76127.92128.91128.691,816,800
05 Dec 2023127.81128.63125.77127.88127.661,933,600
04 Dec 2023128.41129.22127.87128.88128.661,543,200
01 Dec 2023127.34129.01126.51128.79128.571,729,600
30 Nov 2023128.00128.45126.97127.80127.582,442,900
29 Nov 2023125.59127.73125.59127.59127.372,266,200
28 Nov 2023124.64126.27124.10124.71124.501,949,800
27 Nov 2023125.98126.68124.89125.01124.802,255,400
24 Nov 2023123.92126.77123.48126.62126.411,226,700
22 Nov 2023123.87125.40123.81123.99123.782,630,700
21 Nov 2023121.46124.68121.23123.92123.716,085,800
20 Nov 2023113.25114.50112.39113.98113.793,050,000
17 Nov 2023113.98114.47112.06113.15112.962,700,800
16 Nov 2023113.94114.50113.56114.19114.001,728,100
15 Nov 2023111.85114.52111.33113.60113.412,021,400
14 Nov 2023109.55112.29109.46111.61111.422,009,700
13 Nov 2023108.13108.27106.96107.46107.281,200,300
10 Nov 2023107.72108.48104.09108.47108.291,847,800
09 Nov 2023110.12110.12107.54107.74107.561,481,100
08 Nov 2023110.89111.57108.46109.39109.211,495,000
07 Nov 2023106.84110.81106.55110.54110.352,142,300
06 Nov 2023108.81109.52107.17107.53107.351,412,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...