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 31, 2004 15.51 15.60 15.47 15.52 1,832,971 +0.01(+0.04%)
Dec 30, 2004 15.60 15.75 15.51 15.51 1,915,279 -0.19(-1.19%)
Dec 29, 2004 15.36 15.74 15.34 15.70 2,282,401 +0.24(+1.54%)
Dec 28, 2004 15.33 15.60 15.33 15.46 1,911,552 +0.14(+0.88%)
Dec 27, 2004 15.40 15.52 15.26 15.33 3,459,087 -0.11(-0.71%)
Dec 23, 2004 15.40 15.52 15.33 15.43 1,866,515 -0.02(-0.12%)
Dec 22, 2004 15.36 15.56 15.24 15.45 2,501,525 +0.12(+0.76%)
Dec 21, 2004 15.15 15.42 15.14 15.34 2,819,884 +0.16(+1.06%)
Dec 20, 2004 15.39 15.58 15.16 15.18 2,411,919 -0.16(-1.05%)
Dec 17, 2004 15.13 15.45 15.12 15.34 4,309,805 +0.09(+0.59%)
Dec 16, 2004 15.33 15.53 15.23 15.25 2,802,491 -0.32(-2.07%)
Dec 15, 2004 15.58 15.86 15.53 15.57 2,825,320 -0.01(-0.08%)
Dec 14, 2004 15.28 15.63 15.28 15.58 2,467,049 +0.23(+1.51%)
Dec 13, 2004 15.35 15.49 15.22 15.35 1,986,094 +0.10(+0.63%)
Dec 10, 2004 15.20 15.45 15.11 15.25 2,330,388 -0.01(-0.08%)
Dec 09, 2004 15.11 15.38 14.73 15.27 2,875,947 +0.12(+0.76%)
Dec 08, 2004 15.38 15.39 15.12 15.15 2,328,990 -0.23(-1.47%)
Dec 07, 2004 15.63 15.89 15.36 15.38 2,210,033 -0.28(-1.77%)
Dec 06, 2004 15.55 15.72 15.43 15.65 1,765,728 +0.06(+0.41%)
Dec 03, 2004 15.58 15.96 15.47 15.59 2,640,982 +0.11(+0.71%)
Dec 02, 2004 15.25 15.81 15.25 15.48 3,848,883 +0.23(+1.48%)
Dec 01, 2004 14.83 15.26 14.83 15.25 2,485,530 +0.52(+3.49%)
Nov 30, 2004 14.69 14.86 14.68 14.74 1,912,483 -0.10(-0.69%)
Nov 29, 2004 14.90 15.00 14.69 14.84 1,814,491 -0.07(-0.48%)
Nov 26, 2004 14.85 15.04 14.84 14.91 794,965 -0.01(-0.09%)
Nov 24, 2004 14.66 14.97 14.64 14.93 2,091,386 +0.23(+1.53%)
Nov 23, 2004 14.75 14.83 14.65 14.70 2,795,347 -0.16(-1.08%)
Nov 22, 2004 14.82 14.91 14.68 14.86 2,350,576 -0.03(-0.22%)
Nov 19, 2004 15.09 15.09 14.76 14.89 2,820,971 -0.17(-1.11%)
Nov 18, 2004 14.89 15.10 14.82 15.06 3,438,277 +0.01(+0.09%)
Nov 17, 2004 14.83 15.06 14.83 15.05 4,689,196 +0.27(+1.83%)
Nov 16, 2004 14.56 14.83 14.53 14.78 4,002,161 +0.10(+0.70%)
Nov 15, 2004 14.35 15.02 14.33 14.68 5,589,763 +0.14(+0.93%)
Nov 12, 2004 14.65 14.86 14.12 14.54 23,825,526 -2.00(-12.07%)
Nov 11, 2004 16.17 16.66 16.16 16.54 2,623,744 +0.41(+2.51%)
Nov 10, 2004 16.48 16.54 16.13 16.13 1,933,759 -0.33(-2.00%)
Nov 09, 2004 16.39 16.67 16.29 16.46 2,022,900 -0.14(-0.81%)
Nov 08, 2004 16.04 16.66 16.04 16.59 2,885,264 +0.36(+2.22%)
Nov 05, 2004 16.03 16.41 15.99 16.23 3,240,895 +0.16(+1.00%)
Nov 04, 2004 16.00 16.12 15.88 16.07 3,001,893 +0.08(+0.48%)
Nov 03, 2004 16.65 16.65 15.81 16.00 5,011,748 -0.05(-0.32%)
Nov 02, 2004 15.76 16.35 15.70 16.05 3,507,850 +0.14(+0.85%)
Nov 01, 2004 16.07 16.23 15.84 15.91 2,705,586 -0.23(-1.40%)
Oct 29, 2004 15.97 16.27 15.92 16.14 3,180,950 +0.17(+1.05%)
Oct 28, 2004 16.09 16.29 15.88 15.97 2,692,075 -0.12(-0.72%)
Oct 27, 2004 15.60 16.16 15.54 16.09 3,442,160 +0.42(+2.67%)
Oct 26, 2004 15.40 15.67 15.21 15.67 2,620,017 +0.24(+1.59%)
Oct 25, 2004 15.24 15.54 15.23 15.42 2,090,609 +0.03(+0.21%)
Oct 22, 2004 15.81 15.83 15.34 15.39 3,754,152 -0.42(-2.69%)
Oct 21, 2004 15.29 15.90 15.20 15.81 4,874,931 +0.53(+3.50%)
Oct 20, 2004 14.50 15.29 14.49 15.28 4,296,605 +0.65(+4.45%)
Oct 19, 2004 14.92 15.12 14.63 14.63 3,796,548 -0.16(-1.09%)
Oct 18, 2004 14.68 14.83 14.42 14.79 2,836,346 +0.12(+0.79%)
Oct 15, 2004 14.40 14.88 14.35 14.68 3,934,296 +0.42(+2.94%)
Oct 14, 2004 14.44 14.48 14.16 14.26 3,158,277 -0.19(-1.29%)
Oct 13, 2004 14.42 14.62 14.36 14.44 3,414,362 +0.33(+2.33%)
Oct 12, 2004 14.17 14.18 13.93 14.11 5,524,073 -0.15(-1.08%)
Oct 11, 2004 14.55 14.62 14.23 14.27 3,716,414 -0.05(-0.32%)
Oct 08, 2004 14.60 14.73 14.26 14.31 2,826,096 -0.32(-2.20%)
Oct 07, 2004 14.71 14.83 14.62 14.64 3,455,826 -0.19(-1.26%)
Oct 06, 2004 14.84 14.86 14.62 14.82 3,704,612 -0.12(-0.82%)
Oct 05, 2004 15.13 15.21 14.80 14.95 4,077,014 -0.21(-1.40%)
Oct 04, 2004 15.07 15.31 14.95 15.16 5,042,652 +0.35(+2.39%)
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.