Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.63 18.78 17.98 18.05 6,579,531 -0.43(-2.30%)
Jan 28, 2010 18.76 18.91 18.35 18.47 5,505,109 -0.31(-1.65%)
Jan 27, 2010 18.80 18.86 18.50 18.78 4,845,665 -0.08(-0.41%)
Jan 26, 2010 18.91 19.00 18.66 18.86 2,995,710 -0.10(-0.54%)
Jan 25, 2010 18.94 19.09 18.82 18.96 4,008,477 +0.18(+0.96%)
Jan 22, 2010 19.54 19.54 18.73 18.78 4,735,584 -0.87(-4.42%)
Jan 21, 2010 19.96 20.03 19.43 19.65 6,755,431 -0.07(-0.36%)
Jan 20, 2010 19.66 19.75 19.44 19.72 5,097,779 -0.11(-0.55%)
Jan 19, 2010 19.55 19.85 19.54 19.83 3,958,666 +0.24(+1.22%)
Jan 15, 2010 20.10 20.19 19.53 19.59 7,185,131 -0.46(-2.31%)
Jan 14, 2010 19.70 20.12 19.64 20.06 6,846,940 +0.30(+1.50%)
Jan 13, 2010 19.62 19.82 19.35 19.76 3,797,880 +0.15(+0.79%)
Jan 12, 2010 19.68 19.74 19.46 19.61 3,189,300 -0.24(-1.20%)
Jan 11, 2010 19.88 19.99 19.75 19.85 5,311,561 +0.01(+0.06%)
Jan 08, 2010 19.73 19.87 19.58 19.83 4,147,761 -0.01(-0.03%)
Jan 07, 2010 19.82 19.85 19.64 19.84 3,438,164 -0.03(-0.13%)
Jan 06, 2010 19.87 19.96 19.81 19.87 3,603,357 -0.07(-0.36%)
Jan 05, 2010 20.10 20.10 19.81 19.94 4,649,963 -0.22(-1.09%)
Jan 04, 2010 20.21 20.37 20.05 20.15 4,238,430 +0.15(+0.74%)
Dec 31, 2009 19.99 20.01 20.01 20.01 8,113,652 -0.02(-0.10%)
Dec 30, 2009 19.39 20.12 19.27 20.03 6,204,109 +0.50(+2.54%)
Dec 29, 2009 19.58 19.62 19.46 19.53 4,825,309 -0.05(-0.23%)
Dec 28, 2009 19.53 19.60 19.47 19.58 2,607,854 +0.05(+0.23%)
Dec 24, 2009 19.49 19.57 19.45 19.53 1,175,221 +0.02(+0.10%)
Dec 23, 2009 19.45 19.58 19.41 19.51 3,445,058 +0.08(+0.40%)
Dec 22, 2009 19.26 19.52 19.20 19.43 3,854,284 +0.17(+0.90%)
Dec 21, 2009 19.06 19.28 18.87 19.26 4,889,575 +0.33(+1.73%)
Dec 18, 2009 19.02 19.21 18.82 18.93 5,130,140 -0.03(-0.14%)
Dec 17, 2009 18.96 19.16 18.89 18.96 2,998,277 -0.30(-1.54%)
Dec 16, 2009 19.32 19.37 19.11 19.25 3,193,962 +0.00(+0.00%)
Dec 15, 2009 19.23 19.37 19.12 19.25 2,907,017 -0.05(-0.23%)
Dec 14, 2009 19.30 19.32 19.28 19.30 2,071,846 +0.21(+1.11%)
Dec 11, 2009 19.16 19.24 19.03 19.09 2,185,938 -0.03(-0.17%)
Dec 10, 2009 18.96 19.28 18.92 19.12 2,850,201 +0.28(+1.50%)
Dec 09, 2009 19.02 19.02 18.66 18.83 4,831,709 -0.22(-1.15%)
Dec 08, 2009 19.03 19.17 18.82 19.05 2,974,532 -0.19(-0.97%)
Dec 07, 2009 19.11 19.31 19.10 19.24 4,487,199 +0.01(+0.07%)
Dec 04, 2009 19.32 19.63 18.96 19.23 5,492,821 +0.10(+0.54%)
Dec 03, 2009 19.00 19.36 19.00 19.12 5,565,301 +0.14(+0.71%)
Dec 02, 2009 19.00 19.12 18.90 18.99 4,083,279 +0.03(+0.17%)
Dec 01, 2009 18.74 18.99 18.73 18.96 3,522,975 +0.33(+1.80%)
Nov 30, 2009 18.53 18.64 18.39 18.62 3,968,014 +0.05(+0.24%)
Nov 27, 2009 18.33 18.73 18.04 18.58 1,432,505 -0.44(-2.34%)
Nov 25, 2009 18.80 19.02 18.80 19.02 2,337,855 +0.28(+1.51%)
Nov 24, 2009 18.88 18.88 18.60 18.74 2,407,533 -0.12(-0.61%)
Nov 23, 2009 18.88 19.02 18.74 18.85 2,607,547 +0.24(+1.28%)
Nov 20, 2009 18.64 18.71 18.46 18.62 3,071,742 -0.14(-0.76%)
Nov 19, 2009 18.73 18.91 18.46 18.76 3,437,389 -0.21(-1.12%)
Nov 18, 2009 18.99 19.00 18.76 18.97 4,358,787 -0.11(-0.57%)
Nov 17, 2009 18.71 19.13 18.71 19.08 4,927,078 +0.17(+0.89%)
Nov 16, 2009 18.19 19.00 18.09 18.91 6,888,289 +0.49(+2.66%)
Nov 13, 2009 18.13 18.60 18.11 18.42 9,726,760 +0.76(+4.30%)
Nov 12, 2009 17.79 17.83 17.57 17.66 5,429,424 -0.02(-0.11%)
Nov 11, 2009 17.59 17.68 17.40 17.68 5,023,470 +0.30(+1.70%)
Nov 10, 2009 17.39 17.51 17.25 17.39 4,106,434 +0.03(+0.15%)
Nov 09, 2009 17.02 17.36 16.97 17.36 2,956,543 +0.51(+3.02%)
Nov 06, 2009 17.05 17.05 16.70 16.85 3,794,596 +0.21(+1.24%)
Nov 05, 2009 16.30 16.86 16.29 16.65 4,100,306 +0.52(+3.19%)
Nov 04, 2009 16.19 16.47 16.10 16.13 4,886,791 +0.01(+0.08%)
Nov 03, 2009 16.11 16.22 15.94 16.12 3,583,423 -0.03(-0.16%)
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.