AGILENT TECHNOLOGIES, INC.
(NYSE:A)
154.23 USD -0.08 (-0.05%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for A -- 04/19/2024 to 05/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/17/2024 |
$155.35 |
$153.03 |
$154.23 |
1,856,998 |
-0.02% |
05/16/2024 |
$154.84 |
$152.57 |
$154.26 |
1,325,064 |
+0.12% |
05/15/2024 |
$154.55 |
$152.51 |
$154.08 |
1,524,633 |
+1.85% |
05/14/2024 |
$151.55 |
$148.38 |
$151.28 |
1,679,903 |
+2.38% |
05/13/2024 |
$150.26 |
$147.18 |
$147.76 |
1,317,676 |
-1.34% |
05/10/2024 |
$152.81 |
$145.12 |
$149.76 |
2,246,750 |
+3.18% |
05/09/2024 |
$145.48 |
$142.82 |
$145.14 |
1,254,089 |
+1.64% |
05/08/2024 |
$143.00 |
$140.04 |
$142.80 |
1,423,532 |
+1.08% |
05/07/2024 |
$142.15 |
$139.76 |
$141.27 |
1,486,842 |
+0.47% |
05/06/2024 |
$141.47 |
$138.34 |
$140.61 |
1,639,410 |
+0.83% |
05/03/2024 |
$140.95 |
$138.41 |
$139.45 |
1,097,922 |
+1.40% |
05/02/2024 |
$139.89 |
$136.71 |
$137.52 |
1,146,813 |
-0.84% |
05/01/2024 |
$140.56 |
$136.13 |
$138.69 |
848,964 |
+1.20% |
04/30/2024 |
$139.65 |
$136.97 |
$137.04 |
1,087,383 |
-1.83% |
04/29/2024 |
$139.87 |
$137.88 |
$139.59 |
781,155 |
+1.34% |
04/26/2024 |
$138.36 |
$135.00 |
$137.74 |
754,945 |
+1.00% |
04/25/2024 |
$137.21 |
$134.12 |
$136.37 |
940,765 |
-0.81% |
04/24/2024 |
$139.89 |
$136.21 |
$137.49 |
1,553,274 |
-1.21% |
04/23/2024 |
$139.65 |
$136.02 |
$139.17 |
1,979,443 |
+3.93% |
04/22/2024 |
$135.02 |
$131.78 |
$133.91 |
850,521 |
-13.18% |