Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 41.31 41.67 40.76 41.09 2,257,924 -0.08(-0.18%)
Oct 31, 2016 40.93 41.28 40.79 41.16 1,647,848 +0.33(+0.81%)
Oct 28, 2016 40.98 41.45 40.73 40.83 1,557,436 -0.15(-0.37%)
Oct 27, 2016 41.54 41.75 40.95 40.98 2,533,676 +0.01(+0.02%)
Oct 26, 2016 41.02 41.40 40.85 40.97 2,271,750 -0.13(-0.32%)
Oct 25, 2016 42.76 43.07 40.78 41.10 4,180,700 -2.21(-5.10%)
Oct 24, 2016 43.34 43.41 43.12 43.32 1,763,888 +0.26(+0.61%)
Oct 21, 2016 43.15 43.15 42.79 43.05 1,070,513 -0.45(-1.04%)
Oct 20, 2016 43.46 43.66 43.13 43.50 1,580,999 +0.03(+0.07%)
Oct 19, 2016 42.83 43.60 42.83 43.48 1,872,599 +0.55(+1.28%)
Oct 18, 2016 43.17 43.30 42.77 42.93 2,063,150 +0.27(+0.64%)
Oct 17, 2016 42.59 42.96 42.51 42.65 1,228,211 +0.07(+0.16%)
Oct 14, 2016 42.87 43.10 42.59 42.59 1,055,479 -0.08(-0.18%)
Oct 13, 2016 42.36 42.81 42.28 42.66 1,414,193 -0.29(-0.68%)
Oct 12, 2016 43.25 43.28 42.91 42.96 1,837,653 -0.21(-0.48%)
Oct 11, 2016 44.58 44.58 42.91 43.16 3,082,949 -1.89(-4.19%)
Oct 10, 2016 44.95 45.49 44.92 45.05 1,635,353 +0.29(+0.65%)
Oct 07, 2016 44.71 44.87 44.39 44.76 1,760,436 +0.08(+0.17%)
Oct 06, 2016 44.41 44.81 44.29 44.69 1,876,527 +0.14(+0.32%)
Oct 05, 2016 44.44 44.69 44.33 44.54 1,516,070 +0.30(+0.68%)
Oct 04, 2016 44.47 44.69 44.09 44.24 1,867,195 -0.29(-0.66%)
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.