Skip to main content

Agilent Technologies (NY: A )

138.91 +0.56 (+0.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.04 20.14 19.57 19.65 7,264,631 -0.32(-1.60%)
Jan 30, 2012 19.40 19.98 19.30 19.96 6,316,618 +0.22(+1.12%)
Jan 27, 2012 19.60 19.87 19.55 19.74 5,248,704 +0.01(+0.05%)
Jan 26, 2012 20.48 20.75 19.65 19.73 12,507,373 -0.64(-3.16%)
Jan 25, 2012 19.83 20.45 19.57 20.38 10,070,711 +0.67(+3.40%)
Jan 24, 2012 18.93 19.89 18.87 19.71 11,802,603 +0.74(+3.90%)
Jan 23, 2012 18.91 19.06 18.75 18.97 7,334,932 +0.00(+0.00%)
Jan 20, 2012 19.32 19.38 18.82 18.97 8,444,842 -0.39(-2.03%)
Jan 19, 2012 19.14 19.57 19.02 19.36 6,683,638 +0.27(+1.41%)
Jan 18, 2012 18.50 19.12 18.43 19.09 6,854,404 +0.59(+3.20%)
Jan 17, 2012 18.39 18.68 18.36 18.50 8,988,616 +0.43(+2.38%)
Jan 13, 2012 18.07 18.14 17.81 18.07 7,821,906 -0.21(-1.16%)
Jan 12, 2012 18.11 18.31 17.74 18.28 6,144,054 +0.28(+1.54%)
Jan 11, 2012 17.99 18.18 17.82 18.00 6,081,070 -0.08(-0.46%)
Jan 10, 2012 17.96 18.23 17.86 18.09 6,895,910 +0.33(+1.88%)
Jan 09, 2012 17.40 17.77 17.33 17.75 6,849,410 +0.45(+2.62%)
Jan 06, 2012 17.16 17.37 17.03 17.30 7,285,244 +0.19(+1.08%)
Jan 05, 2012 16.60 17.26 16.52 17.12 10,581,021 +0.37(+2.24%)
Jan 04, 2012 16.72 16.82 16.46 16.74 7,193,234 +0.58(+3.61%)
Dec 30, 2011 16.36 16.43 16.12 16.16 2,985,680 -0.06(-0.37%)
Dec 29, 2011 15.79 16.25 15.74 16.22 4,126,913 +0.44(+2.78%)
Dec 28, 2011 16.31 16.35 15.74 15.78 3,968,796 -0.53(-3.23%)
Dec 27, 2011 16.28 16.45 16.26 16.31 3,022,782 -0.05(-0.31%)
Dec 23, 2011 16.12 16.37 16.05 16.36 2,995,032 +0.46(+2.91%)
Dec 21, 2011 15.93 16.03 15.66 15.89 5,800,675 -0.10(-0.64%)
Dec 20, 2011 15.72 16.09 15.70 16.00 7,937,109 +0.62(+4.06%)
Dec 19, 2011 15.56 15.70 15.33 15.37 7,707,377 -0.11(-0.69%)
Dec 16, 2011 15.60 15.84 15.39 15.48 6,751,518 +0.00(+0.03%)
Dec 15, 2011 15.51 15.63 15.35 15.47 6,923,485 +0.24(+1.58%)
Dec 14, 2011 15.27 15.47 15.04 15.23 7,078,647 -0.10(-0.66%)
Dec 13, 2011 15.76 15.91 15.25 15.33 6,596,469 -0.27(-1.72%)
Dec 12, 2011 16.10 16.15 15.42 15.60 8,458,636 -0.74(-4.53%)
Dec 09, 2011 16.12 16.41 15.94 16.34 5,496,299 +0.42(+2.64%)
Dec 08, 2011 16.76 16.83 15.88 15.92 9,344,369 -1.04(-6.11%)
Dec 07, 2011 16.96 17.12 16.47 16.96 6,523,855 -0.15(-0.87%)
Dec 06, 2011 17.18 17.28 16.88 17.11 5,368,542 -0.04(-0.22%)
Dec 05, 2011 17.36 17.52 17.01 17.14 7,074,708 +0.14(+0.82%)
Dec 02, 2011 17.76 17.85 16.96 17.00 7,554,275 -0.49(-2.80%)
Dec 01, 2011 17.25 17.75 17.14 17.49 6,872,710 +0.15(+0.85%)
Nov 30, 2011 16.92 17.43 16.90 17.35 7,234,628 +1.15(+7.08%)
Nov 29, 2011 16.36 16.49 16.12 16.20 6,096,488 -0.06(-0.40%)
Nov 28, 2011 16.25 16.60 16.06 16.26 6,653,531 +0.62(+3.93%)
Nov 25, 2011 15.46 15.91 15.36 15.65 4,942,392 +0.11(+0.68%)
Nov 23, 2011 16.20 16.25 15.54 15.54 9,201,283 -0.92(-5.56%)
Nov 22, 2011 16.48 16.71 16.21 16.46 5,735,718 -0.10(-0.59%)
Nov 21, 2011 16.57 16.65 16.13 16.56 8,657,682 -0.47(-2.77%)
Nov 18, 2011 17.35 17.35 16.94 17.03 8,231,660 -0.19(-1.08%)
Nov 17, 2011 17.74 17.84 17.07 17.21 9,729,658 -0.63(-3.55%)
Nov 16, 2011 17.27 18.22 17.20 17.85 17,897,414 +0.15(+0.86%)
Nov 15, 2011 17.56 17.84 17.21 17.69 9,055,235 +0.32(+1.86%)
Nov 14, 2011 17.18 17.49 17.12 17.37 5,637,912 +0.04(+0.24%)
Nov 11, 2011 17.39 17.67 17.21 17.33 8,466,401 +0.28(+1.63%)
Nov 10, 2011 17.07 17.34 16.83 17.05 8,247,508 +0.37(+2.19%)
Nov 09, 2011 17.31 17.41 16.51 16.69 14,241,355 -1.24(-6.92%)
Nov 08, 2011 17.59 17.94 17.37 17.93 7,769,692 +0.47(+2.68%)
Nov 07, 2011 17.02 17.51 16.86 17.46 8,490,181 +0.38(+2.25%)
Nov 04, 2011 16.92 17.14 16.57 17.07 6,838,943 -0.10(-0.59%)
Nov 03, 2011 17.03 17.32 16.67 17.18 10,047,198 +0.45(+2.68%)
Nov 02, 2011 16.57 16.91 16.42 16.73 8,732,724 +0.40(+2.47%)
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.