Skip to main content

Agilent Technologies (NY: A )

146.72 -0.65 (-0.44%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.52 46.56 45.49 46.40 2,694,163 +1.23(+2.73%)
Jan 30, 2017 45.93 46.00 44.90 45.17 2,392,172 -0.93(-2.01%)
Jan 27, 2017 45.78 46.26 45.76 46.09 1,612,545 +0.45(+1.00%)
Jan 26, 2017 45.88 45.89 45.40 45.64 2,000,678 -0.23(-0.50%)
Jan 25, 2017 45.10 45.88 44.92 45.87 3,243,650 +1.00(+2.24%)
Jan 24, 2017 45.26 45.68 44.58 44.86 2,893,964 -0.04(-0.08%)
Jan 23, 2017 45.10 45.32 44.75 44.90 2,125,555 -0.22(-0.48%)
Jan 20, 2017 45.32 45.41 44.92 45.12 1,796,060 -0.02(-0.04%)
Jan 19, 2017 45.52 45.56 45.01 45.14 1,420,790 -0.58(-1.26%)
Jan 18, 2017 46.11 46.17 45.48 45.71 1,607,992 -0.07(-0.15%)
Jan 17, 2017 45.83 46.16 45.64 45.78 2,046,998 -0.35(-0.76%)
Jan 13, 2017 46.13 46.13 46.13 0 +0.16(+0.35%)
Jan 12, 2017 46.33 46.33 45.46 45.97 3,458,671 -0.69(-1.48%)
Jan 11, 2017 45.51 46.88 45.44 46.66 5,936,222 +1.09(+2.39%)
Jan 10, 2017 45.80 45.99 45.31 45.57 1,647,087 -0.04(-0.08%)
Jan 09, 2017 45.49 46.00 45.39 45.61 2,718,139 +0.14(+0.31%)
Jan 06, 2017 44.18 45.54 44.11 45.47 3,043,383 +1.37(+3.12%)
Jan 05, 2017 44.58 44.60 43.92 44.09 1,587,152 -0.53(-1.19%)
Jan 04, 2017 44.46 44.89 44.36 44.63 1,922,259 +0.58(+1.31%)
Jan 03, 2017 43.52 44.29 43.34 44.05 1,836,200 +0.88(+2.04%)
Dec 30, 2016 43.17 43.17 43.17 0 -0.08(-0.18%)
Dec 29, 2016 43.28 43.58 43.18 43.24 940,829 +0.05(+0.11%)
Dec 28, 2016 43.94 44.12 43.16 43.19 1,246,157 -0.75(-1.70%)
Dec 27, 2016 43.81 44.08 43.76 43.94 1,625,330 +0.29(+0.67%)
Dec 23, 2016 43.65 43.65 43.65 0 +0.22(+0.50%)
Dec 22, 2016 43.39 43.58 43.27 43.43 1,024,951 -0.07(-0.15%)
Dec 21, 2016 43.66 43.80 43.33 43.50 1,748,963 -0.16(-0.37%)
Dec 20, 2016 43.30 43.75 43.02 43.66 1,643,194 +0.74(+1.72%)
Dec 19, 2016 43.35 43.67 42.85 42.92 1,147,598 -0.45(-1.05%)
Dec 16, 2016 44.03 44.33 43.28 43.37 2,226,210 -0.61(-1.40%)
Dec 15, 2016 43.53 44.18 43.38 43.99 1,417,244 +0.40(+0.91%)
Dec 14, 2016 43.86 44.20 43.46 43.59 2,163,649 -0.24(-0.54%)
Dec 13, 2016 43.75 44.03 43.61 43.83 1,811,600 +0.24(+0.54%)
Dec 12, 2016 43.63 44.17 43.56 43.59 1,959,849 -0.15(-0.35%)
Dec 09, 2016 43.37 43.76 43.32 43.74 2,050,992 +0.47(+1.09%)
Dec 08, 2016 42.50 43.30 42.30 43.27 1,957,117 +0.77(+1.80%)
Dec 07, 2016 42.10 42.50 41.67 42.50 1,921,447 +0.14(+0.33%)
Dec 06, 2016 42.12 42.42 41.76 42.36 1,203,163 +0.29(+0.70%)
Dec 05, 2016 41.77 42.22 41.77 42.07 2,641,003 +0.47(+1.14%)
Dec 02, 2016 40.88 41.65 40.88 41.60 2,279,517 +0.77(+1.90%)
Dec 01, 2016 41.64 41.66 40.55 40.82 2,988,462 -0.73(-1.75%)
Nov 30, 2016 42.31 42.42 41.51 41.55 2,369,554 -0.47(-1.12%)
Nov 29, 2016 41.14 42.16 41.11 42.02 2,066,336 +0.83(+2.02%)
Nov 28, 2016 42.06 42.22 41.17 41.19 2,371,124 -1.22(-2.87%)
Nov 25, 2016 42.27 42.52 42.15 42.41 928,461 +0.23(+0.54%)
Nov 23, 2016 42.18 42.18 42.18 0 +0.18(+0.43%)
Nov 22, 2016 42.46 42.66 41.35 42.00 2,996,881 -0.48(-1.13%)
Nov 21, 2016 42.72 42.74 42.18 42.48 2,688,686 -0.07(-0.16%)
Nov 18, 2016 43.37 43.65 42.52 42.55 3,332,759 -0.85(-1.96%)
Nov 17, 2016 43.61 43.61 43.03 43.40 2,191,760 -0.23(-0.52%)
Nov 16, 2016 43.74 45.16 43.60 43.63 4,262,359 +0.74(+1.72%)
Nov 15, 2016 42.82 43.46 42.47 42.89 4,982,576 +0.07(+0.15%)
Nov 14, 2016 44.08 44.15 42.68 42.82 3,644,661 -0.98(-2.24%)
Nov 11, 2016 44.18 44.28 43.66 43.81 2,349,103 -0.62(-1.40%)
Nov 10, 2016 44.02 44.76 43.78 44.43 2,708,432 +1.03(+2.37%)
Nov 09, 2016 42.90 43.54 42.03 43.40 3,706,100 +0.30(+0.70%)
Nov 08, 2016 42.97 43.42 42.81 43.10 2,261,760 -0.09(-0.20%)
Nov 07, 2016 42.50 43.23 42.47 43.18 1,824,825 +1.31(+3.14%)
Nov 04, 2016 41.27 42.43 41.27 41.87 2,350,853 +0.62(+1.51%)
Nov 03, 2016 40.93 41.57 40.79 41.25 2,656,917 +0.38(+0.92%)
Nov 02, 2016 41.07 41.31 40.85 40.87 2,371,515 -0.22(-0.53%)
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.