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 |
| Sep 27, 2023 | $110.96 | $111.25 | $109.62 | $110.50 | 2 206 205 |
| Sep 26, 2023 | $110.88 | $112.25 | $110.68 | $110.73 | 1 339 183 |
| Sep 25, 2023 | $110.76 | $112.03 | $110.53 | $111.94 | 956 473 |
| Sep 22, 2023 | $109.73 | $112.16 | $109.11 | $111.41 | 2 044 127 |
| Sep 21, 2023 | $112.03 | $112.20 | $109.50 | $109.73 | 1 291 016 |
| Sep 20, 2023 | $113.08 | $113.47 | $112.17 | $112.47 | 1 697 622 |
| Sep 19, 2023 | $112.37 | $113.23 | $111.72 | $112.31 | 2 151 360 |
| Sep 18, 2023 | $115.00 | $114.95 | $112.66 | $112.69 | 1 562 504 |
| Sep 15, 2023 | $114.43 | $121.92 | $113.43 | $115.91 | 6 840 069 |
| Sep 14, 2023 | $113.79 | $115.31 | $111.68 | $114.88 | 1 813 767 |
| Sep 13, 2023 | $110.00 | $115.90 | $109.00 | $113.43 | 2 520 438 |
| Sep 12, 2023 | $113.40 | $113.97 | $112.08 | $112.78 | 2 032 311 |
| Sep 11, 2023 | $114.29 | $114.39 | $112.62 | $113.10 | 2 046 837 |
| Sep 08, 2023 | $116.01 | $116.21 | $113.71 | $113.99 | 1 784 138 |
| Sep 07, 2023 | $117.97 | $118.01 | $116.09 | $116.26 | 1 316 990 |
| Sep 06, 2023 | $118.35 | $118.37 | $116.53 | $117.94 | 1 410 702 |
| Sep 05, 2023 | $121.64 | $122.54 | $118.67 | $118.73 | 1 270 616 |
| Sep 01, 2023 | $122.69 | $123.68 | $121.54 | $121.91 | 655 944 |
| Aug 31, 2023 | $123.11 | $123.12 | $120.65 | $121.07 | 2 764 508 |
| Aug 30, 2023 | $122.34 | $122.94 | $121.63 | $122.68 | 1 157 904 |
| Aug 29, 2023 | $120.13 | $122.29 | $119.61 | $122.02 | 837 839 |
| Aug 28, 2023 | $119.95 | $120.94 | $119.34 | $119.92 | 1 040 738 |
| Aug 25, 2023 | $119.80 | $120.82 | $118.52 | $119.68 | 1 273 291 |
| Aug 24, 2023 | $119.36 | $120.78 | $118.58 | $119.49 | 1 656 964 |
| Aug 23, 2023 | $118.51 | $119.15 | $117.71 | $119.13 | 1 287 266 |
