Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agilent Technologies (NY: A )

131.78 -0.19 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 131.96 132.78 130.29 131.78 1,731,444 -0.19(-0.14%)
Jul 18, 2024 132.32 135.21 131.66 131.97 2,783,582 -1.53(-1.15%)
Jul 17, 2024 135.16 136.00 133.42 133.50 1,031,196 -2.56(-1.88%)
Jul 16, 2024 131.99 136.19 131.59 136.06 1,064,334 +5.05(+3.85%)
Jul 15, 2024 132.01 133.14 130.78 131.01 1,015,720 -1.22(-0.92%)
Jul 12, 2024 131.17 133.40 130.64 132.23 1,477,342 +1.41(+1.08%)
Jul 11, 2024 128.80 131.53 127.88 130.82 1,667,173 +3.75(+2.95%)
Jul 10, 2024 126.42 127.14 125.54 127.07 1,837,331 +1.65(+1.32%)
Jul 09, 2024 126.24 126.24 124.16 125.42 1,558,889 -0.65(-0.52%)
Jul 08, 2024 126.68 126.73 125.40 126.07 2,091,058 -0.30(-0.24%)
Jul 05, 2024 126.40 126.61 125.29 126.37 1,341,658 +0.24(+0.19%)
Jul 03, 2024 126.12 127.66 125.83 126.13 1,288,210 +0.35(+0.28%)
Jul 02, 2024 127.43 128.57 125.44 125.78 1,981,145 -1.62(-1.27%)
Jul 01, 2024 130.69 131.78 127.06 127.40 2,364,827 -2.23(-1.72%)
Jun 28, 2024 131.66 133.04 128.39 129.63 9,817,613 -1.17(-0.89%)
Jun 27, 2024 132.20 132.99 130.58 130.80 1,897,976 -2.29(-1.72%)
Jun 26, 2024 133.99 135.21 132.76 133.09 1,836,776 -1.60(-1.19%)
Jun 25, 2024 135.00 136.01 134.29 134.69 2,310,784 -0.39(-0.29%)
Jun 24, 2024 135.30 137.71 134.34 135.08 3,339,552 +1.83(+1.37%)
Jun 21, 2024 132.85 134.50 132.20 133.25 4,468,275 +0.52(+0.39%)
Jun 20, 2024 133.26 134.65 132.53 132.73 2,887,364 -2.17(-1.61%)
Jun 18, 2024 132.13 135.15 131.56 134.90 3,453,080 +3.07(+2.33%)
Jun 17, 2024 131.11 132.07 129.50 131.83 2,090,521 +1.98(+1.52%)
Jun 14, 2024 130.00 130.74 129.24 129.85 2,163,276 -0.72(-0.55%)
Jun 13, 2024 132.59 133.00 130.04 130.57 2,555,442 -2.59(-1.95%)
Jun 12, 2024 133.63 133.63 132.33 133.16 2,399,912 +1.05(+0.79%)
Jun 11, 2024 132.64 132.99 131.49 132.11 2,081,564 -0.92(-0.69%)
Jun 10, 2024 132.87 133.85 132.25 133.03 1,673,237 +0.05(+0.04%)
Jun 07, 2024 131.95 133.38 131.29 132.98 2,365,341 +0.16(+0.12%)
Jun 06, 2024 132.46 134.35 132.28 132.82 2,269,637 -0.74(-0.55%)
Jun 05, 2024 130.54 134.20 130.01 133.56 2,707,441 +2.71(+2.07%)
Jun 04, 2024 131.24 132.25 130.28 130.85 2,893,658 -0.55(-0.42%)
Jun 03, 2024 130.00 132.58 130.00 131.40 3,114,842 +0.99(+0.76%)
May 31, 2024 131.00 134.06 129.56 130.41 5,333,149 -1.01(-0.77%)
May 30, 2024 125.30 135.18 125.30 131.42 5,138,504 -14.06(-9.66%)
May 29, 2024 146.74 146.99 144.75 145.48 1,600,246 -2.73(-1.84%)
May 28, 2024 150.82 151.19 147.70 148.21 1,366,905 -2.45(-1.63%)
May 24, 2024 150.81 151.46 149.56 150.66 784,334 +0.11(+0.07%)
May 23, 2024 152.47 152.47 150.11 150.55 1,005,203 -2.32(-1.52%)
May 22, 2024 153.58 154.49 152.64 152.87 1,231,262 -0.80(-0.52%)
May 21, 2024 154.35 154.65 152.34 153.67 997,115 -0.97(-0.63%)
May 20, 2024 153.97 154.95 153.47 154.64 906,243 +0.41(+0.27%)
May 17, 2024 154.51 155.35 153.03 154.23 1,856,999 -0.08(-0.05%)
May 16, 2024 152.57 154.84 152.57 154.31 1,325,065 +0.23(+0.15%)
May 15, 2024 153.00 154.55 152.51 154.08 1,524,632 +2.80(+1.85%)
May 14, 2024 148.75 151.55 148.38 151.28 1,679,903 +3.52(+2.38%)
May 13, 2024 149.53 150.26 147.18 147.76 1,317,677 -2.00(-1.34%)
May 10, 2024 145.89 152.81 145.12 149.76 2,246,751 +4.62(+3.18%)
May 09, 2024 143.11 145.48 142.82 145.14 1,254,089 +2.34(+1.64%)
May 08, 2024 141.12 143.00 140.04 142.80 1,423,533 +1.53(+1.08%)
May 07, 2024 141.12 142.15 139.76 141.27 1,486,841 +0.66(+0.47%)
May 06, 2024 139.54 141.47 138.34 140.61 1,639,412 +1.16(+0.83%)
May 03, 2024 139.69 140.95 138.41 139.45 1,097,923 +1.93(+1.40%)
May 02, 2024 139.23 139.88 136.71 137.52 1,146,814 -1.17(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.