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 31, 2015 39.27 39.18 39.18 39.18 1,548,238 -0.23(-0.58%)
Dec 30, 2015 39.59 39.61 39.30 39.41 892,706 -0.18(-0.45%)
Dec 29, 2015 39.33 39.70 39.18 39.59 1,880,256 +0.54(+1.39%)
Dec 28, 2015 39.27 39.33 38.81 39.05 1,560,220 -0.34(-0.85%)
Dec 24, 2015 39.06 39.39 39.39 39.39 935,655 +0.35(+0.89%)
Dec 23, 2015 38.90 39.12 38.68 39.04 1,616,364 +0.51(+1.33%)
Dec 22, 2015 38.33 38.63 38.05 38.53 1,758,083 +0.36(+0.96%)
Dec 21, 2015 37.86 38.43 37.80 38.16 1,856,502 +0.68(+1.82%)
Dec 18, 2015 37.91 38.05 37.46 37.48 3,600,104 -0.64(-1.67%)
Dec 17, 2015 38.83 38.91 38.11 38.11 2,374,005 -0.61(-1.57%)
Dec 16, 2015 38.33 38.85 38.01 38.72 2,763,252 +0.58(+1.52%)
Dec 15, 2015 38.09 38.41 37.91 38.14 2,348,902 +0.52(+1.39%)
Dec 14, 2015 37.59 37.89 37.29 37.62 2,471,905 +0.06(+0.15%)
Dec 11, 2015 38.09 38.09 37.44 37.56 2,818,621 -0.99(-2.57%)
Dec 10, 2015 38.28 38.94 37.99 38.55 3,968,631 +0.25(+0.66%)
Dec 09, 2015 38.55 39.07 38.24 38.30 4,422,342 -0.18(-0.46%)
Dec 08, 2015 37.96 38.58 37.78 38.48 4,634,767 +0.44(+1.15%)
Dec 07, 2015 38.25 38.41 37.89 38.04 2,144,671 -0.37(-0.97%)
Dec 04, 2015 37.60 38.51 37.51 38.41 2,695,490 +0.89(+2.37%)
Dec 03, 2015 37.98 38.08 37.34 37.53 3,546,322 -0.25(-0.67%)
Dec 02, 2015 38.39 38.75 37.73 37.78 5,042,816 -0.60(-1.56%)
Dec 01, 2015 39.40 39.54 38.36 38.38 8,547,925 -0.71(-1.82%)
Nov 30, 2015 39.23 39.30 38.89 39.09 3,432,037 -0.14(-0.36%)
Nov 27, 2015 38.62 39.44 38.47 39.23 2,071,108 +0.59(+1.52%)
Nov 25, 2015 37.94 38.64 38.64 38.64 4,062,533 +0.63(+1.65%)
Nov 24, 2015 37.21 38.06 37.13 38.01 6,065,517 +0.60(+1.60%)
Nov 23, 2015 36.72 37.45 36.58 37.41 6,926,893 +0.70(+1.91%)
Nov 20, 2015 36.25 36.78 36.00 36.71 5,828,695 +0.73(+2.03%)
Nov 19, 2015 36.60 37.10 35.81 35.98 7,783,903 -0.79(-2.14%)
Nov 18, 2015 35.92 36.79 35.85 36.77 7,050,436 +0.90(+2.50%)
Nov 17, 2015 34.11 35.98 34.11 35.87 8,216,538 +0.98(+2.81%)
Nov 16, 2015 34.35 35.04 34.21 34.89 2,664,011 +0.52(+1.52%)
Nov 13, 2015 34.95 35.11 34.24 34.37 3,568,323 -0.67(-1.92%)
Nov 12, 2015 34.92 35.30 34.81 35.04 3,312,870 -0.16(-0.45%)
Nov 11, 2015 35.67 35.72 35.19 35.20 2,106,876 -0.30(-0.84%)
Nov 10, 2015 35.41 35.68 35.23 35.50 4,643,292 +0.06(+0.16%)
Nov 09, 2015 35.55 35.59 35.03 35.44 3,327,049 -0.21(-0.58%)
Nov 06, 2015 35.61 35.93 35.50 35.65 2,101,858 -0.15(-0.42%)
Nov 05, 2015 35.77 35.98 35.45 35.80 1,519,264 -0.04(-0.10%)
Nov 04, 2015 35.82 35.96 35.52 35.83 1,679,387 +0.07(+0.18%)
Nov 03, 2015 35.81 36.00 35.67 35.77 1,589,683 -0.30(-0.83%)
Nov 02, 2015 35.39 36.10 35.33 36.07 1,937,421 +0.78(+2.20%)
Oct 30, 2015 35.25 35.61 35.22 35.29 2,348,094 +0.06(+0.16%)
Oct 29, 2015 35.02 35.30 34.84 35.24 1,446,834 +0.17(+0.48%)
Oct 28, 2015 34.64 35.15 34.37 35.07 1,904,614 +0.44(+1.27%)
Oct 27, 2015 34.27 34.64 34.08 34.63 2,736,001 +0.21(+0.60%)
Oct 26, 2015 34.56 34.68 34.29 34.42 2,084,668 -0.26(-0.75%)
Oct 23, 2015 34.11 34.83 33.82 34.68 2,923,745 +0.95(+2.83%)
Oct 22, 2015 33.67 34.53 33.65 33.73 3,954,767 +0.18(+0.53%)
Oct 21, 2015 34.15 34.21 33.46 33.55 3,088,265 -0.39(-1.16%)
Oct 20, 2015 33.75 34.13 33.67 33.95 2,820,103 +0.08(+0.25%)
Oct 19, 2015 33.36 33.86 33.26 33.86 3,943,605 +0.42(+1.26%)
Oct 16, 2015 33.36 33.67 33.06 33.44 1,877,002 +0.19(+0.56%)
Oct 15, 2015 32.82 33.35 32.52 33.25 1,533,207 +0.50(+1.51%)
Oct 14, 2015 33.31 33.43 32.68 32.76 1,762,614 -0.54(-1.63%)
Oct 13, 2015 33.42 33.87 33.21 33.30 2,549,875 -0.34(-1.00%)
Oct 12, 2015 33.72 33.81 33.52 33.64 1,444,265 -0.22(-0.66%)
Oct 09, 2015 33.59 33.96 33.53 33.86 3,459,025 +0.21(+0.61%)
Oct 08, 2015 33.08 33.71 33.03 33.66 2,780,020 +0.44(+1.32%)
Oct 07, 2015 32.90 33.44 32.81 33.22 3,305,636 +0.60(+1.83%)
Oct 06, 2015 32.83 32.91 32.27 32.62 1,961,912 -0.41(-1.24%)
Oct 05, 2015 32.75 33.08 32.56 33.03 1,792,595 +0.63(+1.93%)
Oct 02, 2015 31.01 32.41 30.95 32.40 3,765,571 +0.87(+2.76%)
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.