Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Agilent Technologies (NY: A )

131.15 USD +1.13 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 130.47 131.69 130.45 131.15 775,091 +1.13(+0.87%)
May 13, 2021 129.61 130.76 129.26 130.02 805,888 +1.38(+1.07%)
May 12, 2021 130.34 131.16 128.48 128.64 1,256,450 -2.78(-2.12%)
May 11, 2021 130.27 131.84 129.30 131.42 1,336,638 -0.45(-0.34%)
May 10, 2021 133.76 133.93 131.76 131.87 1,034,320 -2.03(-1.52%)
May 07, 2021 133.19 134.82 133.19 133.90 1,044,417 +1.50(+1.13%)
May 06, 2021 132.31 132.60 130.77 132.40 1,150,449 -0.97(-0.73%)
May 05, 2021 132.57 134.09 131.26 133.37 1,431,150 +2.47(+1.89%)
May 04, 2021 132.12 132.51 130.35 130.90 1,752,428 -2.29(-1.72%)
May 03, 2021 134.29 134.31 132.61 133.19 1,032,021 -0.45(-0.34%)
Apr 30, 2021 133.90 134.66 133.15 133.64 1,514,100 -0.51(-0.38%)
Apr 29, 2021 135.41 135.41 133.54 134.15 2,135,856 -0.65(-0.48%)
Apr 28, 2021 136.00 136.51 134.71 134.80 1,603,915 -1.68(-1.23%)
Apr 27, 2021 136.93 137.44 136.23 136.48 1,752,897 -0.86(-0.63%)
Apr 26, 2021 137.21 137.83 136.68 137.34 1,287,374 +0.66(+0.48%)
Apr 23, 2021 134.57 137.12 134.50 136.68 1,495,100 +2.15(+1.60%)
Apr 22, 2021 134.03 135.46 133.83 134.53 1,732,745 +0.70(+0.52%)
Apr 21, 2021 132.88 133.95 132.02 133.83 1,173,901 +1.37(+1.03%)
Apr 20, 2021 133.00 133.55 131.82 132.46 1,261,201 -1.04(-0.78%)
Apr 19, 2021 134.38 134.65 133.07 133.50 1,071,635 -1.08(-0.80%)
Apr 16, 2021 134.05 134.64 133.16 134.58 4,495,300 +1.30(+0.98%)
Apr 15, 2021 132.00 133.94 132.00 133.28 2,121,336 +1.31(+0.99%)
Apr 14, 2021 133.10 133.23 130.96 131.97 1,499,287 -1.00(-0.75%)
Apr 13, 2021 131.60 133.27 131.47 132.97 1,593,772 +1.70(+1.30%)
Apr 12, 2021 131.44 132.18 130.84 131.27 1,166,306 -0.64(-0.49%)
Apr 09, 2021 131.46 131.92 130.73 131.91 1,552,100 +1.22(+0.93%)
Apr 08, 2021 130.26 131.73 129.87 130.69 925,109 +1.35(+1.04%)
Apr 07, 2021 130.25 130.57 128.53 129.34 954,555 -1.70(-1.30%)
Apr 06, 2021 130.57 131.86 129.87 131.04 1,623,166 +1.04(+0.80%)
Apr 05, 2021 129.00 130.61 129.00 130.00 1,096,338 +2.31(+1.81%)
Apr 01, 2021 128.00 128.30 127.00 127.69 1,126,400 +0.55(+0.43%)
Mar 31, 2021 125.95 128.48 125.95 127.14 1,815,532 +2.30(+1.84%)
Mar 30, 2021 124.61 125.70 124.40 124.84 1,033,656 -0.58(-0.46%)
Mar 29, 2021 124.88 125.82 123.74 125.42 1,539,697 -0.22(-0.18%)
Mar 26, 2021 122.54 125.71 122.03 125.64 1,441,900 +3.74(+3.07%)
Mar 25, 2021 120.86 122.33 119.88 121.90 967,319 +1.06(+0.88%)
Mar 24, 2021 122.12 122.96 120.74 120.84 1,477,529 -1.14(-0.93%)
Mar 23, 2021 123.15 124.23 121.47 121.98 1,338,263 -1.63(-1.32%)
Mar 22, 2021 122.17 123.83 121.72 123.61 1,772,948 +0.92(+0.75%)
Mar 19, 2021 122.87 123.50 121.51 122.69 2,596,900 +0.10(+0.08%)
Mar 18, 2021 123.60 123.94 122.13 122.59 2,067,597 +0.07(+0.06%)
Mar 17, 2021 122.34 123.11 121.50 122.52 1,452,950 -0.48(-0.39%)
Mar 16, 2021 124.75 125.31 122.45 123.00 1,345,485 -1.04(-0.84%)
Mar 15, 2021 120.92 124.28 120.34 124.04 1,229,988 +2.60(+2.14%)
Mar 12, 2021 120.57 122.03 119.28 121.44 1,368,700 -0.39(-0.32%)
Mar 11, 2021 121.42 122.92 120.90 121.83 1,818,696 +1.84(+1.53%)
Mar 10, 2021 121.02 122.21 119.68 119.99 1,934,557 +0.15(+0.13%)
Mar 09, 2021 117.87 121.39 117.54 119.84 2,291,133 +3.76(+3.24%)
Mar 08, 2021 116.31 118.96 115.27 116.08 2,766,588 -0.06(-0.05%)
Mar 05, 2021 115.88 116.19 112.47 116.14 2,441,500 +1.15(+1.00%)
Mar 04, 2021 118.69 118.83 113.34 114.99 2,724,495 -4.31(-3.61%)
Mar 03, 2021 122.78 122.78 119.25 119.30 1,612,414 -4.34(-3.51%)
Mar 02, 2021 124.57 125.89 123.17 123.64 1,267,347 -0.84(-0.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.