Historical Stock Price
|
| Home |
| Free Dividend Report |
| A Dividend History |
| A Historical Stock Prices |
| Preferred Stock Newsletter |
| A Options Chain |
| Stock Message Boards |
Agilent Technologies (A) has the following price history information. Looking back at A historical stock prices for the last five trading days, on August 12, 2019, A opened at $68.22, traded as high as $68.38 and as low as $66.50, and closed at $66.63. Trading volume was a total of 1.96M shares. On August 13, 2019, A opened at $66.91, traded as high as $68.78 and as low as $66.50, and closed at $67.64. Trading volume was a total of 3.16M shares. On August 14, 2019, A opened at $66.58, traded as high as $67.02 and as low as $65.35, and closed at $65.59. Trading volume was a total of 3.51M shares. On August 15, 2019, A opened at $71.94, traded as high as $72.65 and as low as $69.42, and closed at $69.59. Trading volume was a total of 6.68M shares. On August 16, 2019, A opened at $69.90, traded as high as $72.65 and as low as $68.96, and closed at $71.08. Trading volume was a total of 3.37M shares.
A Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Agilent Technologies shares, starting with a $10,000 purchase of A, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $16.85 | ||
| End price/share: | $71.08 | ||
| Starting shares: | 593.47 | ||
| Ending shares: | 638.67 | ||
| Dividends reinvested/share: | $3.40 | ||
| Total return: | 353.96% | ||
| Average Annual Total Return: | 16.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $45,404.33 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $16.85 | ||
| End price/share: | $71.08 | ||
| Dividends collected/share: | $3.40 | ||
| Total return: | 342.00% | ||
| Average Annual Total Return: | 16.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $44,208.46 | ||
| Years: | 10.00 | ||
 | |||||
| A Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $68.22 | $68.38 | $66.50 | $66.63 | 1.96M |
| 08/13/2019 | $66.91 | $68.78 | $66.50 | $67.64 | 3.16M |
| 08/14/2019 | $66.58 | $67.02 | $65.35 | $65.59 | 3.51M |
| 08/15/2019 | $71.94 | $72.65 | $69.42 | $69.59 | 6.68M |
| 08/16/2019 | $69.90 | $72.65 | $68.96 | $71.08 | 3.37M |
|
| About Agilent Technologies |
| Agilent Technologies is engaged in the life sciences, diagnostics and chemical markets. Co. has three business segments: Life Sciences and Applied Markets, which provides solutions including instruments and software to identify, quantify and analyze the physical and biological properties of substances and products, and to interrogate samples at the molecular and celullar level; Diagnostics and Genomics, which includes the genomics, nucleic acid contract manufacturing and research and development, pathology, companion diagnostics, reagent partnership and biomolecular analysis businesses; and Agilent CrossLab, which spans the entire lab with its consumables and services portfolio. |
| A Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $66.63 |
| 08/13/2019 | $67.64 |
| 08/14/2019 | $65.59 |
| 08/15/2019 | $69.59 |
| 08/16/2019 | $71.08 |
| Healthcare Historical Prices |
| A is categorized under the Healthcare sector; below are some other companies in the same sector:
AAC Historical Stock Prices Also explore: A shares outstanding history |
