A (Agilent Technologies, Inc.) - Sector: Capital Goods / Industry: Biotechnology: Laboratory Analytical Instruments



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-11-21 78.97 78.30 77.31 78.93 -0.2802% 0.5731% 2.0525% 1,855,130 $145,256,679
2019-11-20 79.16 78.52 78.21 79.36 -0.9711% -0.164% 1.4491% 2,429,800 $190,787,896
2019-11-19 78.17 79.29 77.84 79.49 1.7321% 0.2951% 2.0757% 1,704,800 $135,173,592
2019-11-18 78.14 77.94 77.50 78.50 -0.4089% -0.1533% 1.2739% 1,641,200 $127,915,128
2019-11-15 76.93 78.26 76.61 78.31 1.9541% 0.2215% 2.1709% 1,700,400 $133,073,304
2019-11-14 77.21 76.76 76.48 77.45 -0.5184% 0.0648% 1.2524% 1,113,500 $85,472,260
2019-11-13 76.82 77.16 76.56 77.50 0.1428% -0.2985% 1.2129% 1,096,000 $84,567,360
2019-11-12 77.00 77.05 76.72 77.55 0.2602% 0.1952% 1.0703% 1,008,400 $77,697,220
2019-11-11 76.25 76.85 76.13 76.85 0.274% -0.5089% 0.9369% 1,149,200 $88,316,020
2019-11-08 75.90 76.64 75.65 76.65 0.9617% -0.0132% 1.3046% 1,231,500 $94,382,160
2019-11-07 76.34 75.91 75.68 76.38 0.1583% 0.7257% 0.9165% 860,900 $65,350,919
2019-11-06 75.70 75.79 74.94 75.94 0.3177% 0.1985% 1.3168% 1,355,700 $102,748,503
2019-11-05 76.82 75.55 75.47 76.91 -1.5507% 0.1042% 1.8723% 2,362,700 $178,501,985
2019-11-04 77.68 76.74 76.73 77.85 -0.2988% 0.9224% 1.4387% 1,010,200 $77,522,748
2019-11-01 76.51 76.97 76.32 77.35 1.6106% 1.0033% 1.3316% 1,106,300 $85,151,911
2019-10-31 76.00 75.75 75.10 76.12 -0.4861% -0.1576% 1.34% 970,500 $73,515,375
2019-10-30 76.04 76.12 75.24 76.15 -0.0656% -0.1707% 1.195% 914,800 $69,634,576
2019-10-29 75.05 76.17 74.94 76.68 0.0263% -1.4445% 2.2692% 1,113,300 $84,800,061
2019-10-28 75.69 76.15 75.69 76.56 1.0081% 0.3979% 1.1364% 1,143,900 $87,107,985
2019-10-25 74.70 75.39 74.13 75.97 0.52% -0.4% 2.422% 835,100 $62,958,189
2019-10-24 75.03 75.00 74.46 75.11 0.0267% 0.0667% 0.8654% 1,475,100 $110,632,500
2019-10-23 75.02 74.98 74.68 75.89 0.3883% 0.4418% 1.5944% 1,778,300 $133,336,934
2019-10-22 75.68 74.69 74.64 76.33 -1.0466% 0.265% 2.2141% 1,271,800 $94,990,742
2019-10-21 74.88 75.48 74.69 75.51 1.2203% 0.4157% 1.0859% 1,641,500 $123,900,420
2019-10-18 74.00 74.57 73.77 74.82 -0.4672% -1.228% 1.4034% 2,121,900 $158,230,083
2019-10-17 75.69 74.92 74.90 76.25 -0.465% 0.558% 1.7705% 1,650,000 $123,618,000
2019-10-16 75.30 75.27 74.96 75.88 -0.6337% -0.5941% 1.2124% 2,275,500 $171,276,885
2019-10-15 75.80 75.75 75.68 76.36 0.7582% 0.8247% 0.8905% 844,900 $64,001,175
2019-10-14 75.18 75.18 74.99 75.80 -0.1594% -0.1594% 1.0686% 829,500 $62,361,810
2019-10-11 75.55 75.30 75.24 76.21 1.7568% 2.0946% 1.2728% 1,200,700 $90,412,710
2019-10-10 73.43 74.00 73.43 74.43 0.7214% -0.0544% 1.3435% 1,399,900 $103,592,600
2019-10-09 73.05 73.47 72.64 73.84 1.3519% 0.7725% 1.6251% 1,499,700 $110,182,959
2019-10-08 73.97 72.49 71.73 73.97 -3.4754% -1.5047% 3.0283% 3,001,900 $217,607,730
2019-10-07 75.35 75.10 74.64 75.69 -1.0279% -0.6985% 1.3872% 1,048,000 $78,704,800
2019-10-04 74.08 75.88 74.06 75.91 2.721% 0.2843% 2.4371% 1,260,800 $95,669,504
2019-10-03 73.38 73.87 72.47 73.88 0.7089% 0.0409% 1.9085% 1,869,400 $138,092,578
2019-10-02 74.32 73.35 72.90 74.54 -1.9909% -0.6948% 2.2002% 1,999,400 $146,655,990
2019-10-01 76.50 74.84 74.59 76.89 -2.3359% -0.1696% 2.9913% 2,189,100 $163,832,244
2019-09-30 76.37 76.63 76.33 77.11 0.3142% -0.0262% 1.0115% 1,684,600 $129,090,897
2019-09-27 77.02 76.39 75.92 77.31 -0.1699% 0.6534% 1.798% 1,639,800 $125,264,322
2019-09-26 76.45 76.52 76.09 76.96 0.2489% 0.1572% 1.1305% 1,313,300 $100,493,716
2019-09-25 76.05 76.33 75.16 76.56 0.4739% 0.1053% 1.8286% 1,739,200 $132,753,136
2019-09-24 78.29 75.97 75.64 78.39 -2.6774% 0.2946% 3.5081% 4,296,700 $326,420,299
2019-09-23 77.48 78.06 77.27 78.39 0.1154% -0.6284% 1.4288% 2,217,000 $173,059,020
2019-09-20 78.22 77.97 77.91 78.74 -0.1281% 0.1921% 1.0541% 4,605,500 $359,090,835
2019-09-19 77.58 78.07 77.32 78.15 0.6446% 0.0129% 1.0621% 1,743,700 $136,130,659
2019-09-18 76.36 77.57 75.75 77.57 1.5314% -0.0524% 2.3463% 1,982,600 $153,790,282
2019-09-17 76.95 76.40 76.28 76.97 -0.9721% -0.2592% 0.8965% 2,716,800 $207,563,520
2019-09-16 77.32 77.15 76.46 77.43 -0.9628% -0.7445% 1.2527% 2,874,500 $221,767,675
2019-09-13 77.59 77.90 77.18 78.05 0.4254% 0.0258% 1.1147% 2,673,400 $208,257,860
2019-09-12 77.01 77.57 76.71 78.09 0.7533% 0.026% 1.7672% 4,009,800 $311,040,186
2019-09-11 75.07 76.99 75.07 77.01 2.9691% 0.4012% 2.5192% 2,805,500 $215,995,445
2019-09-10 73.50 74.77 73.29 75.03 0.7954% -0.9167% 2.3191% 2,838,000 $212,197,260
2019-09-09 74.39 74.18 73.67 74.59 -0.1346% 0.1481% 1.2334% 2,996,900 $222,310,042
2019-09-06 73.69 74.28 73.69 74.37 1.0337% 0.2312% 0.9143% 3,117,600 $231,575,328
2019-09-05 71.64 73.52 71.64 73.71 3.7539% 1.1008% 2.8083% 2,997,900 $220,405,608
2019-09-04 70.94 70.86 69.96 71.22 0.6391% 0.7527% 1.7692% 1,820,600 $129,007,716
2019-09-03 70.70 70.41 69.48 71.04 -0.9844% -0.5766% 2.1959% 2,227,800 $156,859,398
2019-08-30 71.45 71.11 70.82 72.45 0.5799% 1.0608% 2.2498% 2,356,400 $167,563,604
2019-08-29 70.81 70.70 70.48 71.29 1.0866% 1.2439% 1.1362% 1,611,200 $113,911,840
2019-08-28 69.26 69.94 68.81 70.26 0.6621% -0.3166% 2.0638% 1,674,000 $117,079,560
2019-08-27 70.05 69.48 69.11 70.33 -0.2298% 0.5887% 1.7347% 2,032,300 $141,204,204
2019-08-26 70.11 69.64 68.79 70.64 0.1294% 0.8052% 2.6189% 1,827,300 $127,253,172
2019-08-23 71.50 69.55 69.25 71.67 -3.0527% -0.3345% 3.3766% 2,990,000 $207,954,500
2019-08-22 72.45 71.74 71.25 72.77 -0.6371% 0.3463% 2.0888% 1,644,000 $117,940,559
2019-08-21 71.96 72.20 71.19 72.33 1.5186% 1.1811% 1.5761% 1,897,400 $136,992,280
2019-08-20 71.42 71.12 71.10 72.26 -0.878% -0.4599% 1.6053% 2,171,200 $154,415,744
2019-08-19 71.93 71.75 71.50 72.28 0.9426% 1.1958% 1.0791% 2,050,400 $147,116,200
2019-08-16 69.90 71.08 68.96 72.65 2.1411% 0.4455% 5.0791% 3,367,100 $239,333,468
2019-08-15 71.94 69.59 69.43 72.65 6.0985% 9.6814% 4.4329% 6,701,000 $466,322,590
2019-08-14 66.58 65.59 65.35 67.02 -3.0308% -1.5671% 2.4915% 3,509,700 $230,201,223
2019-08-13 66.91 67.64 66.50 68.78 1.5158% 0.4202% 3.3149% 3,164,300 $214,033,252
2019-08-12 68.22 66.63 66.50 68.38 -2.9283% -0.6119% 2.7503% 1,961,900 $130,721,396
2019-08-09 68.94 68.64 67.82 68.94 -1.2232% -0.7915% 1.6246% 1,866,200 $128,095,968
2019-08-08 68.43 69.49 68.10 69.51 2.2363% 0.6768% 2.0285% 2,014,300 $139,973,707
2019-08-07 66.87 67.97 66.48 68.27 0.4582% -1.1676% 2.6219% 2,172,900 $147,692,013
2019-08-06 66.41 67.66 66.04 67.68 2.7331% 0.8351% 2.4232% 2,436,200 $164,833,292
2019-08-05 66.84 65.86 65.66 67.17 -3.2609% -1.8214% 2.248% 3,273,100 $215,566,366
2019-08-02 69.12 68.08 67.56 69.13 -1.6327% -0.1243% 2.2711% 2,803,500 $190,862,280
2019-08-01 69.63 69.21 68.39 70.68 -0.2881% 0.317% 3.2369% 2,494,100 $172,616,660
2019-07-31 70.19 69.41 68.92 70.66 -1.0549% 0.057% 2.4625% 3,846,100 $266,957,801
2019-07-30 69.25 70.15 68.10 70.18 -0.3126% -1.5916% 2.9638% 2,871,800 $201,456,770
2019-07-29 69.50 70.37 69.38 70.50 1.2518% 0% 1.5916% 2,750,000 $193,517,500
2019-07-26 70.13 69.50 69.35 70.19 -0.5011% 0.4009% 1.1968% 2,392,600 $166,285,700
2019-07-25 69.75 69.85 69.55 70.01 0.388% 0.2443% 0.657% 1,904,700 $133,043,294
2019-07-24 69.25 69.58 68.62 69.58 -0.4436% -0.9157% 1.3797% 3,190,400 $221,988,032
2019-07-23 69.40 69.89 69.16 70.17 1.1579% 0.4487% 1.4394% 3,304,200 $230,930,538
2019-07-22 68.91 69.09 68.46 69.47 0.5677% 0.3074% 1.4539% 3,103,300 $214,406,997
2019-07-19 70.58 68.70 68.60 70.58 -2.0391% 0.6352% 2.8053% 2,694,400 $185,105,280
2019-07-18 70.01 70.13 69.66 70.61 0.776% 0.6035% 1.3454% 2,713,000 $190,262,690
2019-07-17 70.31 69.59 69.59 70.56 -0.5147% 0.5147% 1.3747% 2,402,300 $167,176,057
2019-07-16 70.00 69.95 69.33 70.36 -0.8505% -0.7796% 1.4639% 3,067,200 $214,550,640
2019-07-15 71.02 70.55 69.49 71.02 -1.5352% -0.8793% 2.1543% 3,955,300 $279,046,415
2019-07-12 71.28 71.65 70.83 72.27 -0.1255% -0.6412% 1.9925% 2,542,400 $182,162,960
2019-07-11 73.77 71.74 71.48 73.78 -2.2216% 0.5452% 3.1174% 6,562,400 $470,786,575
2019-07-10 73.58 73.37 73.13 73.94 -0.1089% 0.177% 1.0955% 1,785,200 $130,980,124
2019-07-09 73.49 73.45 73.11 74.08 -0.5282% -0.474% 1.3094% 2,092,200 $153,672,090
2019-07-08 75.53 73.84 73.50 75.99 -2.5215% -0.2904% 3.2803% 2,217,400 $163,732,816
2019-07-05 76.34 75.75 75.30 76.47 -1.3672% -0.599% 1.53% 1,493,100 $113,102,325
2019-07-03 75.86 76.80 75.70 76.93 0% 0% 0% 1,153,100 $88,558,080