NYSE:A
Agilent Technologies Inc Stock Price (Quote)
$132.73
+0.290 (+0.219%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.34 | $150.14 | Friday, 19th Apr 2024 A stock ended at $132.73. This is 0.219% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.15% from a day low at $132.15 to a day high of $133.67. |
| 90 days | $128.26 | $151.58 | |
| 52 weeks | $96.80 | $151.58 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $133.06 | $133.67 | $132.15 | $132.73 | 1 008 873 |
| 2024-04-18 | $131.26 | $134.44 | $128.34 | $132.44 | 1 859 493 |
| 2024-04-17 | $137.24 | $137.46 | $132.87 | $134.55 | 2 041 269 |
| 2024-04-16 | $140.28 | $140.36 | $136.63 | $136.80 | 1 127 237 |
| 2024-04-15 | $142.31 | $143.25 | $139.03 | $140.22 | 1 506 010 |
| 2024-04-12 | $143.59 | $144.66 | $140.28 | $140.73 | 902 803 |
| 2024-04-11 | $145.65 | $145.86 | $143.67 | $145.00 | 680 741 |
| 2024-04-10 | $144.42 | $145.06 | $143.55 | $144.16 | 740 401 |
| 2024-04-09 | $146.00 | $147.42 | $145.50 | $147.40 | 872 547 |
| 2024-04-08 | $143.80 | $145.79 | $143.01 | $144.46 | 819 097 |
| 2024-04-05 | $144.18 | $145.50 | $143.50 | $144.12 | 1 355 881 |
| 2024-04-04 | $145.12 | $145.26 | $141.13 | $141.34 | 923 778 |
| 2024-04-03 | $143.77 | $144.83 | $142.80 | $143.73 | 925 280 |
| 2024-04-02 | $144.02 | $144.33 | $142.59 | $144.17 | 1 376 339 |
| 2024-04-01 | $146.18 | $146.50 | $144.42 | $145.56 | 928 500 |
| 2024-03-28 | $147.54 | $147.60 | $145.39 | $145.51 | 2 170 631 |
| 2024-03-27 | $145.65 | $147.48 | $144.53 | $147.37 | 1 208 895 |
| 2024-03-26 | $145.61 | $146.26 | $144.40 | $144.41 | 1 146 105 |
| 2024-03-25 | $147.54 | $148.05 | $143.81 | $145.56 | 1 171 248 |
| 2024-03-22 | $148.85 | $149.25 | $146.42 | $147.45 | 844 106 |
| 2024-03-21 | $147.58 | $150.14 | $147.18 | $148.74 | 1 049 898 |
| 2024-03-20 | $147.21 | $147.71 | $146.38 | $147.28 | 1 003 901 |
| 2024-03-19 | $145.99 | $147.57 | $145.47 | $147.39 | 872 699 |
| 2024-03-18 | $147.88 | $148.35 | $145.90 | $146.09 | 1 021 501 |
| 2024-03-15 | $143.99 | $148.65 | $143.99 | $147.48 | 1 865 247 |
