Quantcast

Agilent Technologies, Inc. Common Stock Historical Stock Prices

$75.74
*  
0.17
0.22%
Get A Alerts
*Delayed - data as of Apr. 23, 2019 15:41 ET  -  Find a broker to begin trading A now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    A After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:41 74.05 76.80 73.76 75.74 3,414,349
04/22/2019 75.93 76.72 75.13 75.57 2,016,043
04/18/2019 75.73 76.54 75.31 76.17 2,874,140
04/17/2019 78.15 78.32 74.46 75.43 4,356,702
04/16/2019 80.82 80.96 77.19 77.55 3,441,477
04/15/2019 81 81.13 79.905 80.4 1,627,268
04/12/2019 81.43 82.06 80.9 80.98 1,249,295
04/11/2019 81.88 81.92 80.89 81.08 1,071,479
04/10/2019 81.45 82.24 81.45 81.68 978,302
04/09/2019 81.56 81.72 81.27 81.42 1,254,739
04/08/2019 81.57 81.71 80.585 81.69 783,025
04/05/2019 81.19 81.92 81.05 81.47 1,502,875
04/04/2019 81.84 82.05 80.44 80.83 2,180,112
04/03/2019 81.54 82.02 81.46 81.94 2,141,025
04/02/2019 81.71 81.76 81.03 81.14 1,193,257
04/01/2019 80.96 81.77 80.96 81.56 1,485,015
03/29/2019 80.16 80.67 79.95 80.38 1,585,135
03/28/2019 79.39 79.79 78.71 79.7 1,609,094
03/27/2019 80.5 80.77 78.885 79 1,441,582
03/26/2019 80.39 81.04 80.13 80.65 1,428,157
03/25/2019 79.09 79.8554 78.66 79.52 923,006
03/22/2019 81.54 81.675 78.97 78.99 1,435,634
03/21/2019 80.55 82.27 80.55 82 984,131
03/20/2019 81.28 81.445 80.25 80.92 1,759,828
03/19/2019 81.27 81.77 81.03 81.2 1,152,195
03/18/2019 81.1 81.29 80.49 80.97 1,553,892
03/15/2019 80.86 81.43 80.825 81.1 1,999,067
03/14/2019 80.06 80.67 80.06 80.61 1,268,470
03/13/2019 80.22 80.74 80.02 80.13 1,488,301
03/12/2019 79.58 80.13 79.16 79.93 1,532,269
03/11/2019 78.28 79.47 78.26 79.3 1,210,929
03/08/2019 78.18 78.24 77.4 77.98 1,483,484
03/07/2019 78.69 79.1 78.01 78.73 1,815,697
03/06/2019 79.82 79.98 78.73 78.75 1,750,488
03/05/2019 80.02 80.03 79.36 79.74 1,372,629
03/04/2019 81.5 81.76 79.53 80.13 3,159,403
03/01/2019 80 81.445 80 81.24 1,619,473
02/28/2019 79.18 79.75 78.89 79.44 1,699,094
02/27/2019 78.25 79.55 78.25 79.42 1,254,403
02/26/2019 79.21 79.27 78.42 78.55 1,992,595
02/25/2019 78.9 79.84 78.85 79.34 1,878,041
02/22/2019 78.16 78.46 77.83 78.42 2,797,669
02/21/2019 77.67 78.58 76.5 77.89 3,560,959
02/20/2019 77.53 78.795 77.33 78.56 2,070,635
02/19/2019 78 78.32 77.41 77.52 2,967,468
02/15/2019 77.63 78.31 77.47 78.3 1,914,811
02/14/2019 77 77.28 76.52 77.02 1,618,137
02/13/2019 77.37 77.49 76.7441 77.25 1,376,358
02/12/2019 76.8 77.25 76.43 77.07 2,043,698
02/11/2019 76 76.39 75.7475 76.08 1,018,008
02/08/2019 75.07 75.81 74.76 75.8 1,299,706
02/07/2019 75.72 76.12 74.87 75.33 1,659,123
02/06/2019 76.11 76.69 76 76.3 1,504,003
02/05/2019 75.8 76.51 75.79 76.31 1,581,681
02/04/2019 76.18 76.23 75.32 76.03 2,242,405
02/01/2019 76.16 76.59 75.62 76.04 1,338,356
01/31/2019 75.21 76.31 74.67 76.05 2,926,268
01/30/2019 73.74 75.59 73.48 75.44 1,675,862
01/29/2019 73.7 74.06 73.2 73.56 1,684,467
01/28/2019 72.76 73.28 72.41 73.27 1,729,625
01/25/2019 72.79 73.73 72.56 73.65 2,215,271
01/24/2019 71.46 72.2 71.39 72.18 1,502,872
01/23/2019 71.95 72.85 70.74 71.65 2,050,294
01/22/2019 71.44 71.48 70.47 71.32 1,972,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio