Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.66 20.90 20.64 20.86 7,263,770 +0.18(+0.86%)
Jan 30, 2013 20.77 20.91 20.58 20.69 6,317,268 -0.11(-0.54%)
Jan 29, 2013 20.95 20.96 20.73 20.80 6,334,685 -0.25(-1.20%)
Jan 28, 2013 21.05 21.16 20.93 21.05 5,089,807 -0.05(-0.24%)
Jan 25, 2013 20.84 21.22 20.81 21.10 6,820,940 +0.29(+1.41%)
Jan 24, 2013 20.76 21.06 20.70 20.81 6,679,555 +0.17(+0.81%)
Jan 23, 2013 20.75 20.79 20.55 20.64 5,743,863 -0.16(-0.76%)
Jan 22, 2013 20.48 20.80 20.43 20.80 4,858,280 +0.23(+1.11%)
Jan 18, 2013 20.52 20.57 20.31 20.57 5,120,396 +0.13(+0.64%)
Jan 17, 2013 20.33 20.70 20.28 20.44 10,194,672 +0.38(+1.90%)
Jan 16, 2013 20.10 20.14 19.97 20.06 4,635,950 -0.09(-0.44%)
Jan 15, 2013 20.10 20.21 19.97 20.14 7,321,885 -0.14(-0.69%)
Jan 14, 2013 20.23 20.28 19.98 20.28 4,957,800 +0.05(+0.25%)
Jan 11, 2013 20.34 20.49 20.20 20.23 4,981,817 -0.11(-0.55%)
Jan 10, 2013 20.33 20.55 20.19 20.35 8,476,490 +0.15(+0.74%)
Jan 09, 2013 20.03 20.24 19.89 20.20 8,809,856 +0.53(+2.70%)
Jan 08, 2013 19.79 19.93 19.61 19.66 5,983,907 -0.16(-0.80%)
Jan 07, 2013 19.85 19.94 19.74 19.82 5,511,138 -0.14(-0.72%)
Jan 04, 2013 19.63 20.01 19.50 19.97 9,876,913 +0.39(+1.97%)
Jan 03, 2013 19.54 19.63 19.37 19.58 8,831,125 +0.07(+0.36%)
Jan 02, 2013 19.42 19.51 19.17 19.51 13,501,266 +0.45(+2.37%)
Dec 31, 2012 18.49 19.09 18.47 19.06 7,228,049 +0.50(+2.71%)
Dec 28, 2012 18.74 18.82 18.54 18.56 4,990,673 -0.38(-1.99%)
Dec 27, 2012 19.02 19.05 18.64 18.93 4,335,316 -0.08(-0.44%)
Dec 26, 2012 19.12 19.17 18.96 19.02 5,503,660 -0.08(-0.44%)
Dec 24, 2012 19.02 19.15 18.97 19.10 2,399,375 +0.01(+0.05%)
Dec 21, 2012 18.92 19.09 18.45 19.09 10,140,518 -0.14(-0.75%)
Dec 20, 2012 18.87 19.25 18.80 19.24 8,189,965 +0.36(+1.90%)
Dec 19, 2012 19.29 19.30 18.87 18.88 10,201,199 -0.37(-1.93%)
Dec 18, 2012 18.96 19.41 18.91 19.25 9,996,705 +0.30(+1.60%)
Dec 17, 2012 18.59 18.97 18.50 18.95 7,429,619 +0.41(+2.23%)
Dec 14, 2012 18.47 18.73 18.46 18.53 5,659,019 +0.02(+0.13%)
Dec 13, 2012 18.78 18.80 18.44 18.51 7,466,867 -0.33(-1.75%)
Dec 12, 2012 18.51 18.99 18.46 18.84 13,297,997 +0.38(+2.04%)
Dec 11, 2012 18.02 18.57 18.01 18.46 9,591,250 +0.53(+2.96%)
Dec 10, 2012 17.58 17.98 17.54 17.93 6,555,519 +0.35(+1.98%)
Dec 07, 2012 17.91 17.91 17.57 17.58 7,152,368 -0.24(-1.33%)
Dec 06, 2012 17.92 18.02 17.73 17.82 7,673,453 -0.16(-0.88%)
Dec 05, 2012 17.74 18.11 17.71 17.98 8,444,959 +0.25(+1.39%)
Dec 04, 2012 17.65 17.77 17.53 17.73 4,705,320 -0.07(-0.42%)
Nov 30, 2012 17.84 17.90 17.67 17.81 5,175,860 -0.02(-0.13%)
Nov 29, 2012 17.71 17.94 17.68 17.83 8,537,932 +0.17(+0.97%)
Nov 28, 2012 17.26 17.68 17.18 17.66 7,426,830 +0.29(+1.69%)
Nov 27, 2012 17.38 17.51 17.20 17.37 7,386,791 -0.06(-0.35%)
Nov 26, 2012 17.06 17.43 17.02 17.43 7,058,991 +0.27(+1.60%)
Nov 23, 2012 16.82 17.17 16.75 17.15 4,829,936 +0.48(+2.90%)
Nov 21, 2012 16.89 16.96 16.58 16.67 8,609,069 -0.20(-1.21%)
Nov 20, 2012 16.71 17.17 16.65 16.87 22,621,640 -0.57(-3.28%)
Nov 19, 2012 17.21 17.66 17.21 17.44 11,011,772 +0.79(+4.75%)
Nov 16, 2012 16.64 16.67 16.49 16.65 14,198,095 +0.03(+0.17%)
Nov 15, 2012 16.81 17.04 16.60 16.63 11,237,617 -0.18(-1.08%)
Nov 14, 2012 16.94 17.09 16.79 16.81 6,815,200 -0.09(-0.52%)
Nov 13, 2012 17.05 17.14 16.88 16.90 7,613,045 -0.23(-1.33%)
Nov 12, 2012 17.24 17.28 17.09 17.12 4,458,067 -0.04(-0.24%)
Nov 09, 2012 17.04 17.28 17.00 17.17 8,420,898 +0.01(+0.08%)
Nov 08, 2012 17.48 17.51 17.13 17.15 6,585,333 -0.33(-1.86%)
Nov 07, 2012 17.57 17.64 17.32 17.48 6,944,583 -0.33(-1.83%)
Nov 06, 2012 17.53 17.90 17.47 17.80 8,010,828 +0.31(+1.78%)
Nov 05, 2012 17.21 17.54 17.14 17.49 5,828,314 +0.28(+1.65%)
Nov 02, 2012 17.38 17.38 17.08 17.21 7,206,706 -0.05(-0.27%)
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.