Skip to main content

Agilent Technologies (NY: A )

146.79 -0.58 (-0.39%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.607 10.19 9.607 10.06 7,126,108 +0.48(+5.04%)
Dec 30, 2008 9.723 9.749 9.582 9.582 11,279,073 -0.07(-0.73%)
Dec 29, 2008 9.955 9.962 9.504 9.652 5,551,483 -0.30(-2.98%)
Dec 26, 2008 10.05 10.12 9.904 9.949 4,688,932 -0.08(-0.83%)
Dec 24, 2008 10.05 10.13 9.968 10.03 1,444,202 -0.03(-0.26%)
Dec 23, 2008 10.32 10.33 9.884 10.06 4,686,220 -0.12(-1.20%)
Dec 22, 2008 10.50 10.50 9.974 10.18 6,369,855 -0.30(-2.89%)
Dec 19, 2008 10.47 10.82 10.38 10.48 22,981,988 +0.00(+0.00%)
Dec 18, 2008 10.58 10.77 10.35 10.48 17,383,766 -0.03(-0.31%)
Dec 17, 2008 10.43 10.62 10.29 10.52 13,957,365 +0.01(+0.06%)
Dec 16, 2008 10.57 10.92 10.39 10.51 10,265,874 -0.10(-0.97%)
Dec 15, 2008 11.20 11.27 10.46 10.61 6,914,657 -0.59(-5.23%)
Dec 12, 2008 11.27 11.35 10.71 11.20 0 -0.48(-4.08%)
Dec 11, 2008 11.47 11.86 11.38 11.67 9,301,661 -0.04(-0.33%)
Dec 10, 2008 11.61 11.74 11.17 11.71 13,401,453 +0.17(+1.45%)
Dec 09, 2008 10.95 11.66 10.74 11.55 14,567,167 +0.44(+4.00%)
Dec 08, 2008 11.38 11.63 10.99 11.10 8,684,645 -0.01(-0.12%)
Dec 05, 2008 11.18 11.26 10.54 11.11 7,451,763 -0.16(-1.43%)
Dec 04, 2008 11.51 11.84 11.10 11.28 3,849,285 -0.44(-3.79%)
Dec 03, 2008 11.11 11.79 10.94 11.72 4,832,814 +0.36(+3.17%)
Dec 02, 2008 11.29 11.59 10.91 11.36 4,627,757 +0.24(+2.20%)
Dec 01, 2008 11.86 11.86 11.10 11.11 4,276,891 -1.01(-8.34%)
Nov 28, 2008 11.98 12.14 11.87 12.13 1,476,538 +0.09(+0.75%)
Nov 26, 2008 11.60 12.07 11.36 12.04 5,072,705 +0.09(+0.76%)
Nov 25, 2008 12.49 12.49 11.66 11.94 7,046,620 -0.04(-0.32%)
Nov 24, 2008 11.27 12.37 11.06 11.98 5,550,143 +0.85(+7.63%)
Nov 21, 2008 10.66 11.16 10.16 11.13 4,869,890 +0.70(+6.73%)
Nov 20, 2008 10.91 11.47 10.37 10.43 5,198,668 -0.93(-8.16%)
Nov 19, 2008 12.16 12.47 11.35 11.36 4,107,369 -0.88(-7.16%)
Nov 18, 2008 12.38 12.54 11.72 12.23 4,684,576 -0.08(-0.63%)
Nov 17, 2008 12.75 12.92 12.04 12.31 7,277,346 -1.05(-7.86%)
Nov 14, 2008 13.22 14.41 12.70 13.36 0 -0.14(-1.05%)
Nov 13, 2008 12.44 13.59 11.62 13.50 6,115,169 +1.03(+8.26%)
Nov 12, 2008 13.23 13.26 12.38 12.47 3,977,766 -1.01(-7.50%)
Nov 11, 2008 13.79 13.97 13.23 13.48 3,378,437 -0.50(-3.55%)
Nov 10, 2008 14.30 14.62 13.76 13.98 3,668,572 -0.08(-0.60%)
Nov 07, 2008 13.84 14.44 13.69 14.06 4,261,779 +0.26(+1.91%)
Nov 06, 2008 14.81 15.05 13.72 13.80 4,934,565 -1.18(-7.87%)
Nov 05, 2008 15.60 15.85 14.96 14.98 3,336,246 -0.89(-5.60%)
Nov 04, 2008 15.12 16.14 15.09 15.87 4,991,804 +1.06(+7.13%)
Nov 03, 2008 14.25 14.95 14.19 14.81 3,477,509 +0.52(+3.65%)
Oct 31, 2008 14.26 14.93 14.04 14.29 6,601,754 -0.22(-1.51%)
Oct 30, 2008 14.16 14.58 14.01 14.51 3,840,213 +0.79(+5.78%)
Oct 29, 2008 13.70 14.42 13.28 13.72 5,626,036 +0.10(+0.71%)
Oct 28, 2008 12.44 13.62 12.20 13.62 5,295,685 +1.44(+11.79%)
Oct 27, 2008 12.52 12.81 12.07 12.18 4,887,409 -0.53(-4.20%)
Oct 24, 2008 12.44 13.12 12.17 12.72 5,280,721 -0.62(-4.68%)
Oct 23, 2008 13.75 13.79 12.72 13.34 7,132,283 -0.33(-2.45%)
Oct 22, 2008 14.56 14.56 13.23 13.68 4,818,845 -0.96(-6.56%)
Oct 21, 2008 15.08 15.42 14.57 14.64 3,459,455 -0.72(-4.70%)
Oct 20, 2008 14.72 15.36 14.39 15.36 2,810,015 +0.80(+5.48%)
Oct 17, 2008 14.73 15.23 14.21 14.56 0 -0.39(-2.63%)
Oct 16, 2008 14.22 15.01 13.25 14.95 5,857,559 +0.69(+4.83%)
Oct 15, 2008 15.66 15.70 14.15 14.26 4,732,006 -1.58(-10.00%)
Oct 14, 2008 17.07 17.70 15.44 15.85 5,584,216 -0.64(-3.87%)
Oct 13, 2008 15.09 16.48 14.81 16.48 4,603,214 +2.01(+13.88%)
Oct 10, 2008 14.03 15.23 13.30 14.48 9,112,261 -0.18(-1.23%)
Oct 09, 2008 16.10 16.55 14.58 14.66 7,196,950 -1.43(-8.89%)
Oct 08, 2008 15.81 16.74 15.69 16.09 5,109,453 -0.08(-0.52%)
Oct 07, 2008 17.55 17.71 16.14 16.17 6,005,500 -1.21(-6.97%)
Oct 06, 2008 17.90 17.90 16.56 17.38 7,027,532 -0.83(-4.56%)
Oct 03, 2008 18.34 18.86 18.21 18.21 0 +0.09(+0.50%)
Oct 02, 2008 18.88 18.93 18.06 18.12 5,047,843 -0.99(-5.16%)
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.