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 |
| Dec 07, 2023 | $129.20 | $130.48 | $127.81 | $128.68 | 1 595 616 |
| Dec 06, 2023 | $128.50 | $129.76 | $127.92 | $128.91 | 1 347 662 |
| Dec 05, 2023 | $127.81 | $128.45 | $125.77 | $127.88 | 1 447 706 |
| Dec 04, 2023 | $128.41 | $129.22 | $127.87 | $128.88 | 1 307 564 |
| Dec 01, 2023 | $127.34 | $129.01 | $126.51 | $128.79 | 1 715 286 |
| Nov 30, 2023 | $128.00 | $128.43 | $126.97 | $127.80 | 1 303 621 |
| Nov 29, 2023 | $125.59 | $127.73 | $125.59 | $127.59 | 2 236 209 |
| Nov 28, 2023 | $124.64 | $126.27 | $124.10 | $124.71 | 1 949 730 |
| Nov 27, 2023 | $125.98 | $126.68 | $124.89 | $125.01 | 2 218 646 |
| Nov 24, 2023 | $123.92 | $126.77 | $123.48 | $126.62 | 1 212 332 |
| Nov 22, 2023 | $123.87 | $125.40 | $123.81 | $123.99 | 2 334 173 |
| Nov 21, 2023 | $121.46 | $124.68 | $121.23 | $123.92 | 6 037 608 |
| Nov 20, 2023 | $113.25 | $114.50 | $112.39 | $113.98 | 2 392 410 |
| Nov 17, 2023 | $113.98 | $114.47 | $112.06 | $113.15 | 2 700 768 |
| Nov 16, 2023 | $113.94 | $114.38 | $113.56 | $114.19 | 1 494 867 |
| Nov 15, 2023 | $111.85 | $114.52 | $111.33 | $113.60 | 1 707 432 |
| Nov 14, 2023 | $109.55 | $112.29 | $109.49 | $111.61 | 1 710 087 |
| Nov 13, 2023 | $108.13 | $108.27 | $106.96 | $107.46 | 1 162 140 |
| Nov 10, 2023 | $107.72 | $108.48 | $104.09 | $108.47 | 1 793 172 |
| Nov 09, 2023 | $110.12 | $110.12 | $107.54 | $107.74 | 1 443 405 |
| Nov 08, 2023 | $110.89 | $111.57 | $108.46 | $109.39 | 1 494 899 |
| Nov 07, 2023 | $106.84 | $110.81 | $106.55 | $110.54 | 2 139 453 |
| Nov 06, 2023 | $108.81 | $109.50 | $107.17 | $107.53 | 1 225 727 |
| Nov 03, 2023 | $106.50 | $109.58 | $106.12 | $109.02 | 2 263 478 |
| Nov 02, 2023 | $103.97 | $104.64 | $102.71 | $104.47 | 1 488 967 |
