NYSE:A
Agilent Technologies Inc Stock Price (Quote)
$137.52
-1.17 (-0.84%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.34 | $147.42 | Thursday, 2nd May 2024 A stock ended at $137.52. This is 0.84% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.32% from a day low at $136.71 to a day high of $139.89. |
| 90 days | $128.26 | $151.58 | |
| 52 weeks | $96.80 | $151.58 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $145.65 | $147.48 | $144.53 | $147.37 | 1 208 895 |
| Mar 26, 2024 | $145.61 | $146.26 | $144.40 | $144.41 | 1 146 105 |
| Mar 25, 2024 | $147.54 | $148.05 | $143.81 | $145.56 | 1 171 248 |
| Mar 22, 2024 | $148.85 | $149.25 | $146.42 | $147.45 | 844 106 |
| Mar 21, 2024 | $147.58 | $150.14 | $147.18 | $148.74 | 1 049 898 |
| Mar 20, 2024 | $147.21 | $147.71 | $146.38 | $147.28 | 1 003 901 |
| Mar 19, 2024 | $145.99 | $147.57 | $145.47 | $147.39 | 872 699 |
| Mar 18, 2024 | $147.88 | $148.35 | $145.90 | $146.09 | 1 021 501 |
| Mar 15, 2024 | $143.99 | $148.65 | $143.99 | $147.48 | 1 865 247 |
| Mar 14, 2024 | $147.90 | $148.25 | $144.29 | $145.21 | 1 009 606 |
| Mar 13, 2024 | $148.17 | $149.11 | $147.54 | $147.82 | 2 231 533 |
| Mar 12, 2024 | $147.61 | $149.48 | $147.24 | $147.84 | 1 192 260 |
| Mar 11, 2024 | $148.00 | $149.19 | $146.13 | $147.29 | 1 397 577 |
| Mar 08, 2024 | $149.64 | $151.58 | $147.85 | $147.87 | 1 550 417 |
| Mar 07, 2024 | $147.09 | $149.64 | $147.09 | $149.31 | 1 630 779 |
| Mar 06, 2024 | $145.00 | $147.44 | $144.75 | $146.22 | 2 147 331 |
| Mar 05, 2024 | $143.00 | $146.40 | $143.00 | $144.35 | 2 229 046 |
| Mar 04, 2024 | $139.15 | $143.39 | $138.81 | $142.86 | 2 166 778 |
| Mar 01, 2024 | $137.03 | $139.15 | $134.67 | $139.06 | 1 252 606 |
| Feb 29, 2024 | $137.51 | $138.03 | $135.88 | $137.36 | 1 293 698 |
| Feb 28, 2024 | $139.88 | $139.88 | $136.35 | $137.01 | 2 518 294 |
| Feb 27, 2024 | $131.45 | $133.18 | $130.87 | $132.55 | 1 377 872 |
| Feb 26, 2024 | $131.78 | $132.92 | $130.83 | $131.49 | 1 239 435 |
| Feb 23, 2024 | $132.80 | $133.36 | $131.59 | $132.03 | 1 611 057 |
| Feb 22, 2024 | $132.48 | $133.02 | $129.02 | $132.02 | 2 343 411 |
