Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.15 10.29 10.13 10.23 4,109,541 +0.23(+2.31%)
Jan 28, 2005 10.13 10.20 9.950 9.996 4,537,141 -0.18(-1.77%)
Jan 27, 2005 10.14 10.28 10.04 10.18 4,140,022 +0.00(+0.00%)
Jan 26, 2005 10.14 10.21 10.09 10.18 4,105,866 +0.09(+0.92%)
Jan 25, 2005 9.950 10.18 9.922 10.08 4,565,893 +0.17(+1.68%)
Jan 24, 2005 10.09 10.11 9.913 9.918 7,634,538 -0.17(-1.65%)
Jan 21, 2005 10.29 10.30 10.05 10.08 7,990,150 -0.21(-2.02%)
Jan 20, 2005 10.20 10.44 10.20 10.29 8,727,533 +0.09(+0.86%)
Jan 19, 2005 10.34 10.41 10.19 10.20 5,629,920 -0.17(-1.65%)
Jan 18, 2005 10.14 10.41 10.04 10.38 5,448,547 +0.18(+1.72%)
Jan 14, 2005 10.06 10.24 10.06 10.20 4,409,596 +0.16(+1.57%)
Jan 13, 2005 10.20 10.24 10.02 10.04 5,150,870 -0.22(-2.12%)
Jan 12, 2005 10.27 10.36 10.10 10.26 5,809,348 -0.01(-0.13%)
Jan 11, 2005 10.27 10.36 10.23 10.27 4,750,292 -0.18(-1.73%)
Jan 10, 2005 10.49 10.51 10.30 10.45 6,102,917 -0.05(-0.48%)
Jan 07, 2005 10.49 10.62 10.47 10.51 4,058,091 -0.01(-0.09%)
Jan 06, 2005 10.82 10.84 10.50 10.51 4,884,539 -0.24(-2.19%)
Jan 05, 2005 10.72 10.94 10.69 10.75 6,029,417 -0.00(-0.04%)
Jan 04, 2005 11.00 11.10 10.66 10.76 5,793,999 -0.29(-2.64%)
Jan 03, 2005 11.15 11.19 10.87 11.05 5,225,019 -0.10(-0.91%)
Dec 31, 2004 11.14 11.21 11.11 11.15 2,551,547 +0.00(+0.04%)
Dec 30, 2004 11.21 11.31 11.14 11.14 2,666,121 -0.13(-1.19%)
Dec 29, 2004 11.04 11.31 11.02 11.28 3,177,166 +0.17(+1.54%)
Dec 28, 2004 11.01 11.20 11.01 11.11 2,660,933 +0.10(+0.88%)
Dec 27, 2004 11.06 11.15 10.96 11.01 4,815,146 -0.08(-0.71%)
Dec 23, 2004 11.06 11.15 11.01 11.09 2,598,242 -0.01(-0.13%)
Dec 22, 2004 11.03 11.18 10.94 11.10 3,482,193 +0.08(+0.76%)
Dec 21, 2004 10.88 11.07 10.88 11.02 3,925,358 +0.12(+1.06%)
Dec 20, 2004 11.06 11.19 10.89 10.90 3,357,458 -0.12(-1.05%)
Dec 17, 2004 10.87 11.10 10.86 11.02 5,999,368 +0.06(+0.59%)
Dec 16, 2004 11.01 11.16 10.94 10.95 3,901,146 -0.23(-2.07%)
Dec 15, 2004 11.19 11.39 11.16 11.19 3,932,924 -0.01(-0.08%)
Dec 14, 2004 10.98 11.23 10.98 11.19 3,434,201 +0.17(+1.51%)
Dec 13, 2004 11.03 11.13 10.94 11.03 2,764,699 +0.07(+0.63%)
Dec 10, 2004 10.92 11.10 10.86 10.96 3,243,965 -0.01(-0.08%)
Dec 09, 2004 10.86 11.05 10.58 10.97 4,003,398 +0.08(+0.76%)
Dec 08, 2004 11.05 11.06 10.86 10.88 3,242,019 -0.16(-1.47%)
Dec 07, 2004 11.23 11.42 11.04 11.05 3,076,427 -0.20(-1.77%)
Dec 06, 2004 11.17 11.30 11.09 11.25 2,457,942 +0.05(+0.41%)
Dec 03, 2004 11.19 11.46 11.12 11.20 3,676,321 +0.08(+0.71%)
Dec 02, 2004 10.96 11.36 10.95 11.12 5,357,752 +0.16(+1.48%)
Dec 01, 2004 10.65 10.96 10.65 10.96 3,459,927 +0.37(+3.50%)
Nov 30, 2004 10.56 10.68 10.54 10.59 2,662,230 -0.07(-0.69%)
Nov 29, 2004 10.70 10.77 10.56 10.66 2,525,822 -0.05(-0.48%)
Nov 26, 2004 10.67 10.81 10.66 10.71 1,106,614 -0.01(-0.09%)
Nov 24, 2004 10.53 10.76 10.51 10.72 2,911,267 +0.16(+1.53%)
Nov 23, 2004 10.59 10.65 10.52 10.56 3,891,201 -0.12(-1.08%)
Nov 22, 2004 10.64 10.71 10.54 10.68 3,272,068 -0.02(-0.22%)
Nov 19, 2004 10.84 10.84 10.60 10.70 3,926,871 -0.12(-1.11%)
Nov 18, 2004 10.69 10.85 10.64 10.82 4,786,178 +0.01(+0.09%)
Nov 17, 2004 10.65 10.82 10.65 10.81 6,527,491 +0.19(+1.83%)
Nov 16, 2004 10.46 10.65 10.44 10.62 5,571,120 +0.07(+0.70%)
Nov 15, 2004 10.31 10.79 10.30 10.54 7,781,106 +0.10(+0.93%)
Nov 12, 2004 10.52 10.68 10.14 10.45 33,165,794 -1.43(-12.07%)
Nov 11, 2004 11.62 11.97 11.61 11.88 3,652,325 +0.29(+2.51%)
Nov 10, 2004 11.84 11.88 11.59 11.59 2,691,847 -0.24(-2.00%)
Nov 09, 2004 11.77 11.98 11.70 11.82 2,815,933 -0.10(-0.81%)
Nov 08, 2004 11.52 11.97 11.52 11.92 4,016,368 +0.26(+2.22%)
Nov 05, 2004 11.52 11.79 11.49 11.66 4,511,416 +0.12(+1.00%)
Nov 04, 2004 11.49 11.58 11.41 11.55 4,178,718 +0.06(+0.48%)
Nov 03, 2004 11.96 11.96 11.36 11.49 6,976,492 -0.04(-0.32%)
Nov 02, 2004 11.32 11.74 11.28 11.53 4,883,026 +0.10(+0.85%)
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.