Skip to main content

Agilent Technologies (NY: A )

142.43 +3.42 (+2.46%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.464 9.511 9.242 9.395 8,401,260 -0.06(-0.59%)
Jun 29, 2009 9.455 9.483 9.305 9.451 4,762,362 +0.02(+0.25%)
Jun 26, 2009 9.201 9.460 9.150 9.427 7,404,734 +0.19(+2.10%)
Jun 25, 2009 9.048 9.284 9.043 9.233 10,922,662 +0.44(+5.00%)
Jun 24, 2009 8.646 8.826 8.627 8.794 8,428,765 +0.21(+2.48%)
Jun 23, 2009 8.553 8.646 8.493 8.581 5,536,015 +0.07(+0.82%)
Jun 22, 2009 8.678 8.724 8.484 8.512 6,256,293 -0.23(-2.59%)
Jun 19, 2009 8.794 8.835 8.650 8.738 10,410,761 +0.08(+0.91%)
Jun 18, 2009 8.484 8.743 8.405 8.660 5,083,890 +0.16(+1.85%)
Jun 17, 2009 8.627 8.669 8.475 8.502 6,750,316 -0.09(-1.02%)
Jun 16, 2009 8.747 8.840 8.562 8.590 6,449,148 -0.15(-1.69%)
Jun 15, 2009 8.849 8.863 8.558 8.738 5,092,666 -0.22(-2.43%)
Jun 12, 2009 9.099 9.099 8.761 8.956 5,680,309 -0.17(-1.83%)
Jun 11, 2009 9.011 9.298 8.983 9.122 7,157,329 +0.12(+1.39%)
Jun 10, 2009 9.215 9.238 8.858 8.997 5,847,635 -0.12(-1.37%)
Jun 09, 2009 9.141 9.182 9.006 9.122 6,377,210 +0.04(+0.41%)
Jun 08, 2009 9.020 9.173 8.863 9.085 4,639,704 -0.12(-1.31%)
Jun 05, 2009 9.340 9.409 9.136 9.205 4,995,142 -0.06(-0.70%)
Jun 04, 2009 8.969 9.353 8.969 9.270 6,816,393 +0.33(+3.67%)
Jun 03, 2009 9.016 9.067 8.863 8.942 8,687,501 -0.10(-1.13%)
Jun 02, 2009 8.729 9.159 8.710 9.043 8,092,971 +0.31(+3.55%)
Jun 01, 2009 8.530 8.886 8.530 8.734 8,913,721 +0.30(+3.57%)
May 29, 2009 8.350 8.433 8.220 8.433 4,282,077 +0.12(+1.39%)
May 28, 2009 8.373 8.419 8.095 8.317 4,834,684 +0.04(+0.50%)
May 27, 2009 8.368 8.465 8.248 8.276 5,810,846 -0.07(-0.89%)
May 26, 2009 8.169 8.368 8.049 8.350 5,352,728 +0.17(+2.04%)
May 22, 2009 8.215 8.280 8.072 8.183 5,571,288 +0.00(+0.06%)
May 21, 2009 8.428 8.507 8.091 8.178 6,865,485 -0.44(-5.15%)
May 20, 2009 8.581 8.789 8.521 8.623 5,663,196 +0.12(+1.47%)
May 19, 2009 8.271 8.576 8.035 8.498 6,532,571 +0.23(+2.80%)
May 18, 2009 8.151 8.266 8.003 8.266 5,732,561 +0.10(+1.25%)
May 15, 2009 8.336 8.424 7.984 8.165 11,323,453 -0.31(-3.71%)
May 14, 2009 8.308 8.544 8.021 8.479 7,246,444 +0.13(+1.55%)
May 13, 2009 8.636 8.734 8.257 8.350 6,540,851 -0.43(-4.95%)
May 12, 2009 8.724 8.868 8.641 8.784 4,678,191 +0.07(+0.80%)
May 11, 2009 8.821 8.868 8.590 8.715 4,598,131 -0.23(-2.59%)
May 08, 2009 8.771 8.979 8.734 8.946 5,563,404 +0.26(+3.04%)
May 07, 2009 8.951 8.956 8.599 8.683 5,552,730 -0.21(-2.39%)
May 06, 2009 8.771 8.923 8.683 8.895 6,670,036 +0.23(+2.67%)
May 05, 2009 8.956 8.974 8.590 8.664 7,570,324 -0.32(-3.55%)
May 04, 2009 8.937 8.983 8.900 8.983 6,007,583 +0.28(+3.24%)
May 01, 2009 8.424 8.784 8.410 8.701 6,245,887 +0.25(+3.01%)
Apr 30, 2009 8.373 8.761 8.373 8.447 7,697,458 +0.11(+1.28%)
Apr 29, 2009 7.961 8.414 7.915 8.340 8,530,191 +0.46(+5.81%)
Apr 28, 2009 7.734 8.003 7.609 7.882 7,637,060 +0.06(+0.71%)
Apr 27, 2009 7.716 7.961 7.716 7.827 6,774,254 +0.01(+0.12%)
Apr 24, 2009 7.642 7.896 7.498 7.818 6,033,360 +0.23(+3.05%)
Apr 23, 2009 7.744 7.744 7.424 7.586 8,140,029 -0.17(-2.15%)
Apr 22, 2009 7.600 7.970 7.563 7.753 6,135,083 +0.06(+0.84%)
Apr 21, 2009 7.633 7.783 7.549 7.688 6,574,086 +0.09(+1.22%)
Apr 20, 2009 7.845 7.869 7.471 7.596 10,417,007 -0.27(-3.47%)
Apr 17, 2009 7.785 7.952 7.697 7.869 6,424,197 +0.09(+1.13%)
Apr 16, 2009 7.642 7.859 7.452 7.781 12,400,194 +0.21(+2.81%)
Apr 15, 2009 7.596 7.702 7.450 7.568 5,384,519 -0.07(-0.97%)
Apr 14, 2009 7.707 7.758 7.586 7.642 4,815,420 -0.07(-0.96%)
Apr 13, 2009 7.776 7.850 7.683 7.716 6,756,438 -0.15(-1.88%)
Apr 09, 2009 7.600 7.924 7.600 7.864 7,028,163 +0.37(+4.94%)
Apr 08, 2009 7.147 7.563 7.147 7.494 7,432,889 +0.28(+3.85%)
Apr 07, 2009 7.249 7.281 7.119 7.216 7,697,822 -0.18(-2.38%)
Apr 06, 2009 7.545 7.549 7.281 7.392 7,254,787 -0.22(-2.92%)
Apr 03, 2009 7.263 7.679 7.263 7.614 6,223,586 +0.06(+0.86%)
Apr 02, 2009 7.582 7.758 7.485 7.549 9,258,987 +0.15(+2.00%)
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.