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 |
| Jul 18, 2023 | $118.38 | $119.79 | $118.00 | $119.56 | 1 359 819 |
| Jul 17, 2023 | $119.95 | $119.98 | $117.66 | $118.25 | 1 122 938 |
| Jul 14, 2023 | $119.54 | $120.39 | $118.25 | $119.75 | 1 182 723 |
| Jul 13, 2023 | $120.76 | $120.87 | $118.99 | $119.35 | 1 228 438 |
| Jul 12, 2023 | $120.00 | $120.49 | $119.20 | $120.00 | 1 592 233 |
| Jul 11, 2023 | $118.30 | $118.98 | $117.64 | $118.48 | 839 901 |
| Jul 10, 2023 | $116.73 | $119.52 | $116.56 | $118.36 | 1 889 163 |
| Jul 07, 2023 | $117.67 | $119.07 | $116.89 | $117.00 | 1 493 311 |
| Jul 06, 2023 | $116.36 | $118.89 | $115.66 | $118.43 | 1 626 623 |
| Jul 05, 2023 | $118.95 | $120.28 | $118.61 | $119.50 | 1 242 571 |
| Jul 03, 2023 | $120.02 | $120.85 | $119.22 | $119.32 | 933 778 |
| Jun 30, 2023 | $118.05 | $118.05 | $118.05 | $118.05 | 0 |
| Jun 29, 2023 | $116.16 | $118.25 | $116.07 | $118.05 | 1 885 350 |
| Jun 28, 2023 | $116.70 | $117.11 | $115.71 | $116.37 | 2 196 762 |
| Jun 27, 2023 | $118.47 | $118.96 | $116.73 | $117.04 | 2 325 467 |
| Jun 26, 2023 | $118.96 | $119.80 | $117.34 | $118.37 | 1 669 627 |
| Jun 23, 2023 | $117.76 | $119.71 | $117.59 | $119.42 | 2 629 173 |
| Jun 22, 2023 | $118.84 | $118.95 | $117.17 | $118.68 | 1 735 971 |
| Jun 21, 2023 | $117.79 | $119.11 | $117.27 | $118.33 | 1 392 636 |
| Jun 20, 2023 | $118.64 | $118.79 | $116.88 | $118.16 | 1 605 429 |
| Jun 16, 2023 | $122.10 | $123.18 | $120.63 | $121.13 | 3 939 931 |
| Jun 15, 2023 | $118.88 | $121.73 | $118.61 | $121.23 | 1 395 963 |
| Jun 14, 2023 | $119.99 | $120.97 | $118.90 | $119.40 | 2 462 918 |
| Jun 13, 2023 | $118.68 | $121.16 | $118.68 | $119.50 | 2 481 532 |
| Jun 12, 2023 | $115.86 | $118.65 | $115.82 | $118.54 | 2 564 455 |
