NYSE:A
Agilent Technologies Inc Stock Price (Quote)
$139.45
+1.93 (+1.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.34 | $147.42 | Friday, 3rd May 2024 A stock ended at $139.45. This is 1.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.84% from a day low at $138.41 to a day high of $140.95. |
| 90 days | $128.26 | $151.58 | |
| 52 weeks | $96.80 | $151.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $115.86 | $118.65 | $115.82 | $118.54 | 2 564 455 |
| Jun 09, 2023 | $115.58 | $116.00 | $114.16 | $115.79 | 1 806 691 |
| Jun 08, 2023 | $115.93 | $116.90 | $114.66 | $114.69 | 2 558 534 |
| Jun 07, 2023 | $117.17 | $117.37 | $115.14 | $116.59 | 3 540 889 |
| Jun 06, 2023 | $118.78 | $119.22 | $116.64 | $117.44 | 1 729 501 |
| Jun 05, 2023 | $118.58 | $119.76 | $117.09 | $118.35 | 1 991 211 |
| Jun 02, 2023 | $117.77 | $118.41 | $116.02 | $118.22 | 3 203 965 |
| Jun 01, 2023 | $116.97 | $117.64 | $115.00 | $116.26 | 3 324 072 |
| May 31, 2023 | $116.99 | $117.15 | $114.80 | $115.67 | 3 155 914 |
| May 30, 2023 | $120.05 | $121.31 | $117.67 | $117.73 | 1 845 211 |
| May 26, 2023 | $120.29 | $120.72 | $118.38 | $120.42 | 1 747 307 |
| May 25, 2023 | $121.41 | $121.41 | $117.64 | $119.49 | 3 169 439 |
| May 24, 2023 | $115.20 | $121.07 | $113.28 | $120.99 | 6 836 767 |
| May 23, 2023 | $129.03 | $130.54 | $127.91 | $128.64 | 2 552 543 |
| May 22, 2023 | $128.66 | $129.75 | $128.29 | $129.09 | 1 764 520 |
| May 19, 2023 | $129.59 | $130.47 | $128.62 | $128.87 | 1 480 379 |
| May 18, 2023 | $127.65 | $129.33 | $126.49 | $129.14 | 1 637 044 |
| May 17, 2023 | $127.04 | $127.79 | $125.78 | $127.77 | 1 968 190 |
| May 16, 2023 | $126.97 | $127.02 | $125.79 | $126.29 | 1 180 671 |
| May 15, 2023 | $127.94 | $128.19 | $126.75 | $127.99 | 1 262 754 |
| May 12, 2023 | $128.68 | $128.68 | $126.53 | $127.49 | 1 395 229 |
| May 11, 2023 | $127.17 | $127.69 | $125.47 | $127.66 | 1 580 572 |
| May 10, 2023 | $128.71 | $128.90 | $126.16 | $128.06 | 1 255 708 |
| May 09, 2023 | $128.50 | $128.62 | $125.36 | $127.35 | 2 823 926 |
| May 08, 2023 | $134.01 | $134.21 | $131.75 | $132.45 | 1 003 751 |
