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 |
| Feb 22, 2024 | $132.48 | $133.02 | $129.02 | $132.02 | 2 343 411 |
| Feb 21, 2024 | $133.36 | $135.44 | $133.17 | $135.33 | 1 121 676 |
| Feb 20, 2024 | $133.67 | $135.33 | $133.58 | $134.14 | 1 183 736 |
| Feb 16, 2024 | $133.59 | $136.27 | $133.59 | $134.84 | 909 800 |
| Feb 15, 2024 | $132.99 | $135.60 | $132.68 | $134.75 | 1 474 324 |
| Feb 14, 2024 | $131.00 | $132.33 | $130.21 | $132.24 | 1 125 814 |
| Feb 13, 2024 | $130.34 | $131.13 | $128.26 | $129.76 | 838 733 |
| Feb 12, 2024 | $133.28 | $133.28 | $130.38 | $132.31 | 1 198 149 |
| Feb 09, 2024 | $133.93 | $135.15 | $132.77 | $133.34 | 719 107 |
| Feb 08, 2024 | $132.42 | $134.81 | $132.23 | $134.07 | 1 082 647 |
| Feb 07, 2024 | $136.52 | $136.91 | $132.34 | $132.79 | 1 224 594 |
| Feb 06, 2024 | $132.65 | $136.10 | $131.08 | $135.86 | 1 725 778 |
| Feb 05, 2024 | $132.74 | $134.95 | $132.38 | $132.82 | 2 073 941 |
| Feb 02, 2024 | $131.84 | $133.92 | $130.31 | $132.97 | 872 015 |
| Feb 01, 2024 | $130.06 | $133.05 | $129.26 | $133.05 | 663 984 |
| Jan 31, 2024 | $134.61 | $134.62 | $130.00 | $130.10 | 709 389 |
| Jan 30, 2024 | $132.83 | $134.52 | $132.69 | $134.28 | 1 352 459 |
| Jan 29, 2024 | $131.75 | $132.90 | $131.28 | $132.83 | 1 326 882 |
| Jan 26, 2024 | $133.71 | $134.23 | $130.64 | $130.99 | 1 319 760 |
| Jan 25, 2024 | $131.11 | $131.43 | $129.43 | $129.88 | 1 073 976 |
| Jan 24, 2024 | $132.41 | $132.50 | $129.43 | $129.78 | 826 294 |
| Jan 23, 2024 | $133.64 | $133.94 | $130.33 | $131.64 | 798 318 |
| Jan 22, 2024 | $131.50 | $132.73 | $131.28 | $132.55 | 1 504 151 |
| Jan 19, 2024 | $130.17 | $131.99 | $129.21 | $131.22 | 1 147 089 |
| Jan 18, 2024 | $128.02 | $130.72 | $127.53 | $130.46 | 1 100 664 |
