Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.80 14.85 14.76 14.80 4,907,238 +0.00(+0.00%)
Jan 30, 2007 14.80 14.84 14.74 14.80 3,104,746 +0.00(+0.03%)
Jan 29, 2007 14.92 15.02 14.77 14.80 4,375,008 -0.18(-1.17%)
Jan 26, 2007 14.80 15.03 14.80 14.97 3,877,582 +0.14(+0.97%)
Jan 25, 2007 15.08 15.21 14.81 14.83 4,021,557 -0.25(-1.69%)
Jan 24, 2007 15.13 15.27 15.02 15.08 6,157,610 -0.05(-0.31%)
Jan 23, 2007 14.98 15.23 14.95 15.13 5,782,758 +0.06(+0.43%)
Jan 22, 2007 15.11 15.14 15.03 15.07 7,286,491 -0.11(-0.70%)
Jan 19, 2007 14.96 15.24 14.95 15.17 5,413,742 +0.25(+1.71%)
Jan 18, 2007 15.15 15.17 14.76 14.92 7,842,285 -0.29(-1.89%)
Jan 17, 2007 15.46 15.49 15.15 15.21 5,757,033 -0.31(-2.00%)
Jan 16, 2007 15.50 15.70 15.42 15.52 6,693,948 -0.03(-0.18%)
Jan 12, 2007 15.58 15.75 15.52 15.54 3,039,244 -0.05(-0.30%)
Jan 11, 2007 15.65 15.75 15.43 15.59 4,514,442 +0.00(+0.00%)
Jan 10, 2007 15.75 15.75 15.44 15.59 4,663,821 -0.14(-0.91%)
Jan 09, 2007 15.76 15.88 15.56 15.73 2,996,657 +0.02(+0.12%)
Jan 08, 2007 15.72 15.76 15.58 15.71 3,366,322 -0.06(-0.35%)
Jan 05, 2007 15.87 15.91 15.73 15.77 5,786,217 -0.15(-0.93%)
Jan 04, 2007 15.87 16.01 15.48 15.92 4,482,880 +0.05(+0.32%)
Jan 03, 2007 16.19 16.41 15.75 15.87 5,568,310 -0.25(-1.58%)
Dec 29, 2006 16.31 16.51 16.09 16.12 3,778,140 -0.24(-1.44%)
Dec 28, 2006 15.97 16.44 15.97 16.36 8,007,445 +0.31(+1.90%)
Dec 27, 2006 15.91 16.10 15.88 16.05 3,135,444 +0.23(+1.46%)
Dec 26, 2006 15.59 15.88 15.57 15.82 2,034,450 +0.22(+1.42%)
Dec 22, 2006 15.76 15.91 15.57 15.60 3,715,881 -0.25(-1.55%)
Dec 21, 2006 15.71 15.91 15.64 15.84 4,519,631 +0.09(+0.59%)
Dec 20, 2006 15.80 16.17 15.75 15.75 9,176,751 -0.03(-0.21%)
Dec 19, 2006 15.59 15.87 15.57 15.78 3,036,434 +0.02(+0.12%)
Dec 18, 2006 15.76 15.87 15.69 15.76 2,456,429 +0.00(+0.00%)
Dec 15, 2006 15.74 15.88 15.68 15.76 5,582,145 +0.01(+0.06%)
Dec 14, 2006 15.61 15.85 15.61 15.76 6,511,277 +0.10(+0.65%)
Dec 13, 2006 15.66 15.73 15.55 15.65 5,036,080 -0.01(-0.06%)
Dec 12, 2006 15.50 15.92 15.29 15.66 9,122,706 +0.13(+0.86%)
Dec 11, 2006 15.43 15.59 15.39 15.53 2,996,225 +0.06(+0.42%)
Dec 08, 2006 15.36 15.58 15.28 15.46 3,085,939 +0.10(+0.63%)
Dec 07, 2006 15.40 15.57 15.33 15.37 5,087,098 +0.07(+0.45%)
Dec 06, 2006 15.35 15.41 15.21 15.30 4,117,540 -0.04(-0.27%)
Dec 05, 2006 15.27 15.65 15.15 15.34 8,849,674 +0.25(+1.66%)
Dec 04, 2006 14.80 15.15 14.80 15.09 6,885,481 +0.30(+2.03%)
Dec 01, 2006 14.67 14.84 14.65 14.79 5,255,933 +0.06(+0.41%)
Nov 30, 2006 14.83 14.87 14.71 14.73 9,354,017 -0.09(-0.62%)
Nov 29, 2006 15.08 15.10 14.67 14.82 13,072,276 -0.26(-1.72%)
Nov 28, 2006 15.08 15.21 14.94 15.08 7,909,516 -0.00(-0.03%)
Nov 27, 2006 15.47 15.48 15.01 15.08 5,757,898 -0.44(-2.83%)
Nov 24, 2006 15.37 15.59 15.36 15.52 2,083,738 +0.06(+0.42%)
Nov 22, 2006 15.52 15.54 15.40 15.46 9,239,875 -0.10(-0.62%)
Nov 21, 2006 15.61 15.61 15.47 15.56 7,365,396 -0.05(-0.33%)
Nov 20, 2006 15.52 15.72 15.36 15.61 4,840,439 -0.00(-0.03%)
Nov 17, 2006 15.48 15.65 15.40 15.61 5,388,882 +0.05(+0.30%)
Nov 16, 2006 15.35 15.70 15.27 15.57 7,076,799 +0.24(+1.54%)
Nov 15, 2006 15.27 15.46 15.22 15.33 7,513,694 +0.06(+0.42%)
Nov 14, 2006 15.22 15.46 14.92 15.27 26,114,504 -0.93(-5.71%)
Nov 13, 2006 15.87 16.26 15.84 16.19 8,971,814 +0.31(+1.92%)
Nov 10, 2006 15.76 15.92 15.74 15.89 4,383,871 +0.12(+0.76%)
Nov 09, 2006 15.65 15.84 15.64 15.76 7,272,656 +0.19(+1.22%)
Nov 08, 2006 15.44 15.67 15.40 15.58 4,241,626 +0.02(+0.12%)
Nov 07, 2006 15.73 15.85 15.56 15.56 4,044,904 -0.19(-1.18%)
Nov 06, 2006 15.23 15.78 15.22 15.74 7,815,479 +0.51(+3.34%)
Nov 03, 2006 15.51 15.59 15.22 15.23 6,059,249 -0.22(-1.44%)
Nov 02, 2006 15.71 15.72 15.36 15.45 4,440,510 -0.31(-1.99%)
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.