Skip to main content

Agilent Technologies (NY: A )

146.52 -0.85 (-0.58%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.05 22.10 21.84 21.84 4,541,508 -0.32(-1.42%)
Jan 30, 2006 21.96 22.20 21.96 22.15 2,035,789 +0.17(+0.76%)
Jan 27, 2006 21.96 22.22 21.95 21.98 3,140,728 +0.02(+0.09%)
Jan 26, 2006 22.07 22.21 21.69 21.96 3,548,694 -0.10(-0.47%)
Jan 25, 2006 22.11 22.14 22.00 22.07 2,147,758 -0.03(-0.15%)
Jan 24, 2006 22.05 22.25 21.99 22.10 2,733,539 +0.05(+0.20%)
Jan 23, 2006 22.02 22.27 21.98 22.05 2,447,327 +0.00(+0.00%)
Jan 20, 2006 22.44 22.54 21.89 22.05 5,772,703 -0.48(-2.14%)
Jan 19, 2006 22.22 22.70 22.21 22.54 4,861,265 +0.35(+1.57%)
Jan 18, 2006 21.73 22.27 21.51 22.19 4,393,355 +0.45(+2.07%)
Jan 17, 2006 21.68 21.74 21.44 21.74 3,884,291 -0.13(-0.59%)
Jan 13, 2006 21.98 22.05 21.63 21.87 4,556,261 -0.17(-0.76%)
Jan 12, 2006 22.38 22.44 22.01 22.04 6,092,305 -0.50(-2.20%)
Jan 11, 2006 22.54 22.59 22.28 22.53 3,193,684 -0.01(-0.03%)
Jan 10, 2006 22.05 22.54 21.96 22.54 3,344,633 +0.29(+1.30%)
Jan 09, 2006 22.31 22.41 22.16 22.25 4,535,451 -0.06(-0.29%)
Jan 06, 2006 22.22 22.40 21.95 22.31 6,827,637 +0.12(+0.52%)
Jan 05, 2006 21.54 22.20 21.54 22.20 5,371,416 +0.57(+2.62%)
Jan 04, 2006 21.60 21.78 21.49 21.63 4,660,932 +0.06(+0.27%)
Jan 03, 2006 21.51 21.62 21.13 21.57 5,895,388 +0.14(+0.63%)
Dec 30, 2005 21.43 21.55 21.31 21.44 3,604,290 -0.12(-0.54%)
Dec 29, 2005 21.89 21.91 21.55 21.55 3,370,568 -0.28(-1.27%)
Dec 28, 2005 22.02 22.05 21.64 21.83 4,336,205 -0.05(-0.24%)
Dec 27, 2005 22.41 22.44 21.85 21.88 3,322,581 -0.59(-2.64%)
Dec 23, 2005 22.54 22.63 22.41 22.47 1,984,386 -0.11(-0.48%)
Dec 22, 2005 22.44 22.61 22.41 22.58 4,641,364 +0.14(+0.60%)
Dec 21, 2005 22.53 22.78 22.44 22.45 6,540,182 +0.03(+0.12%)
Dec 20, 2005 22.54 22.57 22.22 22.42 4,568,996 -0.15(-0.66%)
Dec 19, 2005 22.73 22.86 22.52 22.57 5,242,985 -0.16(-0.71%)
Dec 16, 2005 22.67 22.82 22.71 22.73 5,082,408 +0.06(+0.26%)
Dec 15, 2005 22.88 22.92 22.65 22.67 4,091,612 -0.21(-0.90%)
Dec 14, 2005 23.15 23.18 22.80 22.88 22,434,684 -0.29(-1.25%)
Dec 13, 2005 22.94 23.18 22.93 23.17 19,430,462 +0.21(+0.93%)
Dec 12, 2005 22.71 23.08 22.69 22.96 13,424,036 +0.24(+1.08%)
Dec 09, 2005 22.34 22.77 22.31 22.71 13,963,228 +0.44(+2.00%)
Dec 08, 2005 22.25 22.35 21.99 22.27 8,806,743 +0.06(+0.29%)
Dec 07, 2005 22.54 22.54 22.14 22.20 8,902,096 -0.30(-1.32%)
Dec 06, 2005 22.54 22.64 22.43 22.50 10,574,956 -0.04(-0.17%)
Dec 05, 2005 22.86 23.05 22.45 22.54 7,972,176 -0.32(-1.38%)
Dec 02, 2005 23.05 23.08 22.65 22.85 8,974,619 -0.32(-1.36%)
Dec 01, 2005 22.96 23.25 22.92 23.17 6,148,367 +0.21(+0.90%)
Nov 30, 2005 22.97 23.04 22.80 22.96 3,864,102 +0.11(+0.48%)
Nov 29, 2005 22.92 23.06 22.81 22.85 4,980,533 -0.10(-0.45%)
Nov 28, 2005 22.92 22.96 22.81 22.96 5,119,369 -0.03(-0.11%)
Nov 25, 2005 22.96 23.03 22.93 22.98 1,666,959 +0.03(+0.11%)
Nov 23, 2005 22.83 23.05 22.83 22.96 3,901,529 +0.05(+0.22%)
Nov 22, 2005 22.44 23.05 22.44 22.90 5,975,677 +0.38(+1.69%)
Nov 21, 2005 22.28 22.60 22.27 22.52 6,324,474 +0.05(+0.20%)
Nov 18, 2005 22.40 22.51 22.27 22.48 7,648,227 +0.10(+0.43%)
Nov 17, 2005 22.05 22.40 22.00 22.38 9,096,372 +0.33(+1.49%)
Nov 16, 2005 22.05 22.28 22.00 22.05 6,597,952 -0.16(-0.72%)
Nov 15, 2005 22.41 22.51 22.16 22.22 24,274,490 +1.03(+4.86%)
Nov 14, 2005 21.12 21.44 21.10 21.19 5,486,802 -0.02(-0.09%)
Nov 11, 2005 21.10 21.27 21.06 21.20 3,498,533 -0.07(-0.33%)
Nov 10, 2005 21.27 21.36 21.17 21.28 4,426,744 +0.01(+0.03%)
Nov 09, 2005 21.19 21.37 21.13 21.27 4,900,866 +0.04(+0.18%)
Nov 08, 2005 21.07 21.31 21.07 21.23 7,049,090 +0.05(+0.21%)
Nov 07, 2005 21.12 21.22 20.92 21.19 2,608,836 +0.06(+0.30%)
Nov 04, 2005 21.03 21.25 21.02 21.12 3,174,428 +0.06(+0.31%)
Nov 03, 2005 21.11 21.26 20.99 21.06 2,318,585 +0.01(+0.06%)
Nov 02, 2005 20.67 21.17 20.64 21.04 2,730,123 +0.35(+1.71%)
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.