Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.77 22.87 22.44 22.49 2,144,842 -0.08(-0.37%)
Dec 29, 2011 21.98 22.62 21.91 22.58 2,964,677 +0.61(+2.78%)
Dec 28, 2011 22.70 22.76 21.91 21.96 2,851,090 -0.73(-3.23%)
Dec 27, 2011 22.66 22.91 22.64 22.70 2,171,496 -0.07(-0.31%)
Dec 23, 2011 22.43 22.78 22.34 22.77 2,151,560 +0.64(+2.91%)
Dec 21, 2011 22.17 22.31 21.80 22.13 4,167,068 -0.14(-0.64%)
Dec 20, 2011 21.89 22.40 21.86 22.27 5,701,832 +0.87(+4.06%)
Dec 19, 2011 21.66 21.86 21.34 21.40 5,536,798 -0.15(-0.69%)
Dec 16, 2011 21.72 22.05 21.42 21.55 4,850,132 +0.01(+0.03%)
Dec 15, 2011 21.59 21.75 21.37 21.54 4,973,669 +0.33(+1.58%)
Dec 14, 2011 21.25 21.54 20.93 21.20 5,085,133 -0.14(-0.66%)
Dec 13, 2011 21.93 22.15 21.23 21.35 4,738,748 -0.37(-1.72%)
Dec 12, 2011 22.42 22.49 21.47 21.72 6,076,485 -1.03(-4.53%)
Dec 09, 2011 22.44 22.85 22.18 22.75 3,948,411 +0.59(+2.64%)
Dec 08, 2011 23.33 23.43 22.10 22.16 6,712,774 -1.44(-6.11%)
Dec 07, 2011 23.61 23.83 22.93 23.61 4,686,584 -0.21(-0.87%)
Dec 06, 2011 23.91 24.05 23.49 23.81 3,856,634 -0.05(-0.22%)
Dec 05, 2011 24.17 24.39 23.68 23.86 5,082,304 +0.19(+0.82%)
Dec 02, 2011 24.72 24.84 23.61 23.67 5,426,813 -0.68(-2.80%)
Dec 01, 2011 24.02 24.71 23.86 24.35 4,937,193 +0.21(+0.85%)
Nov 30, 2011 23.55 24.27 23.52 24.15 5,197,186 +1.60(+7.08%)
Nov 29, 2011 22.78 22.95 22.44 22.55 4,379,574 -0.09(-0.40%)
Nov 28, 2011 22.62 23.10 22.36 22.64 4,779,740 +0.86(+3.93%)
Nov 25, 2011 21.52 22.14 21.39 21.78 3,550,498 +0.15(+0.68%)
Nov 23, 2011 22.54 22.61 21.64 21.64 6,609,985 -1.28(-5.57%)
Nov 22, 2011 22.94 23.26 22.56 22.91 4,120,404 -0.14(-0.59%)
Nov 21, 2011 23.06 23.18 22.46 23.05 6,219,475 -0.66(-2.77%)
Nov 18, 2011 24.15 24.15 23.57 23.70 5,913,431 -0.26(-1.07%)
Nov 17, 2011 24.69 24.83 23.77 23.96 6,989,557 -0.88(-3.55%)
Nov 16, 2011 24.04 25.36 23.95 24.84 12,857,081 +0.21(+0.86%)
Nov 15, 2011 24.44 24.84 23.96 24.63 6,505,067 +0.45(+1.86%)
Nov 14, 2011 23.91 24.35 23.83 24.18 4,050,143 +0.06(+0.24%)
Nov 11, 2011 24.21 24.60 23.96 24.12 6,082,063 +0.39(+1.63%)
Nov 10, 2011 23.76 24.14 23.43 23.74 5,924,815 +0.51(+2.19%)
Nov 09, 2011 24.09 24.24 22.98 23.23 10,230,654 -1.73(-6.92%)
Nov 08, 2011 24.48 24.98 24.18 24.95 5,581,564 +0.65(+2.68%)
Nov 07, 2011 23.70 24.37 23.47 24.30 6,099,146 +0.53(+2.25%)
Nov 04, 2011 23.55 23.86 23.07 23.77 4,912,935 -0.14(-0.59%)
Nov 03, 2011 23.70 24.12 23.21 23.91 7,217,670 +0.62(+2.68%)
Nov 02, 2011 23.07 23.54 22.86 23.28 6,273,383 +0.56(+2.47%)
Nov 01, 2011 22.69 23.22 22.32 22.72 11,795,239 -1.15(-4.80%)
Oct 31, 2011 25.66 25.74 23.87 23.87 11,606,649 -2.46(-9.34%)
Oct 28, 2011 25.65 26.43 25.56 26.33 9,810,633 +0.57(+2.23%)
Oct 27, 2011 24.34 26.01 23.86 25.76 13,782,989 +2.71(+11.76%)
Oct 26, 2011 23.17 23.22 22.43 23.05 9,670,105 -0.09(-0.39%)
Oct 25, 2011 23.79 24.08 23.07 23.14 8,188,114 -1.04(-4.29%)
Oct 24, 2011 22.92 24.30 22.82 24.17 9,486,176 +1.46(+6.44%)
Oct 21, 2011 22.07 22.82 22.03 22.71 6,693,544 +0.99(+4.57%)
Oct 20, 2011 21.33 21.80 20.91 21.72 7,485,453 +0.48(+2.24%)
Oct 19, 2011 21.45 21.77 21.15 21.24 5,423,844 -0.32(-1.46%)
Oct 18, 2011 21.27 21.71 20.70 21.56 9,397,868 +0.26(+1.24%)
Oct 17, 2011 21.26 21.55 21.09 21.29 7,763,601 -0.17(-0.81%)
Oct 14, 2011 21.35 21.60 21.26 21.47 9,038,960 +0.56(+2.68%)
Oct 13, 2011 21.46 21.51 20.53 20.91 13,115,191 -0.84(-3.88%)
Oct 12, 2011 22.03 22.27 21.51 21.75 11,804,664 -0.10(-0.44%)
Oct 11, 2011 21.17 21.96 20.97 21.85 6,080,804 +0.40(+1.86%)
Oct 10, 2011 20.70 21.54 20.62 21.45 5,986,594 +1.25(+6.18%)
Oct 07, 2011 20.80 21.02 19.59 20.20 12,563,004 -1.40(-6.47%)
Oct 06, 2011 20.72 21.61 20.72 21.60 7,775,932 +0.91(+4.42%)
Oct 05, 2011 20.05 20.72 19.77 20.68 7,624,303 +0.71(+3.58%)
Oct 04, 2011 18.59 19.98 18.46 19.97 8,419,887 +1.04(+5.48%)
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.