Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.49 13.64 13.10 13.15 4,905 -0.37(-2.74%)
Jun 29, 2010 13.52 13.97 13.41 13.52 216 -0.68(-4.76%)
Jun 25, 2010 14.20 14.35 14.08 14.20 8,288,005 -0.03(-0.23%)
Jun 24, 2010 14.68 14.77 14.18 14.23 8,978,734 -0.56(-3.78%)
Jun 23, 2010 14.84 14.96 14.56 14.79 4,984,046 -0.02(-0.16%)
Jun 22, 2010 14.99 15.23 14.80 14.81 4,414,462 -0.19(-1.26%)
Jun 21, 2010 15.29 15.44 14.90 15.00 6,333,670 -0.08(-0.55%)
Jun 18, 2010 15.08 15.24 14.99 15.08 5,765,060 +0.06(+0.43%)
Jun 17, 2010 15.17 15.17 14.81 15.02 4,909,799 -0.07(-0.49%)
Jun 16, 2010 14.80 15.16 14.71 15.09 6,619,397 +0.20(+1.34%)
Jun 15, 2010 14.71 14.90 14.59 14.90 5,530,450 +0.34(+2.35%)
Jun 14, 2010 14.40 14.80 14.32 14.55 9,001,195 +0.34(+2.38%)
Jun 11, 2010 13.90 14.24 13.90 14.22 4,185,069 +0.13(+0.92%)
Jun 10, 2010 13.89 14.10 13.77 14.09 7,267,046 +0.43(+3.15%)
Jun 09, 2010 13.87 14.09 13.60 13.66 9,358,414 -0.15(-1.07%)
Jun 08, 2010 13.96 14.05 13.56 13.80 12,976,819 -0.12(-0.86%)
Jun 07, 2010 14.12 14.20 13.91 13.92 8,815,046 -0.11(-0.77%)
Jun 04, 2010 14.03 14.67 13.97 14.03 9,369,757 -0.96(-6.37%)
Jun 03, 2010 14.96 15.06 14.78 14.99 5,831,037 +0.08(+0.56%)
Jun 02, 2010 14.66 14.90 14.46 14.90 5,523,619 +0.34(+2.35%)
Jun 01, 2010 14.84 14.97 14.53 14.56 6,004,351 -0.41(-2.72%)
May 28, 2010 14.97 15.20 14.88 14.97 5,304,938 -0.18(-1.19%)
May 27, 2010 14.90 15.16 14.85 15.15 5,781,688 +0.58(+4.00%)
May 26, 2010 14.58 14.92 14.51 14.57 8,240,097 +0.12(+0.80%)
May 25, 2010 14.11 14.46 13.86 14.45 8,269,980 -0.07(-0.51%)
May 24, 2010 14.45 14.63 14.33 14.53 8,175,246 +0.03(+0.19%)
May 21, 2010 14.03 14.71 13.96 14.50 12,778,590 +0.14(+0.97%)
May 20, 2010 14.39 14.77 14.34 14.36 10,189,149 -0.72(-4.76%)
May 19, 2010 14.81 15.15 14.80 15.08 11,140,288 +0.24(+1.62%)
May 18, 2010 15.73 15.75 14.72 14.84 432 -0.98(-6.20%)
May 17, 2010 15.74 15.96 15.54 15.82 9,009,730 +0.15(+0.97%)
May 14, 2010 15.66 16.06 15.47 15.66 7,307,288 -0.43(-2.65%)
May 13, 2010 16.11 16.32 15.93 16.09 9,510,205 -0.01(-0.09%)
May 12, 2010 15.80 16.19 15.79 16.10 6,143,328 +0.34(+2.17%)
May 11, 2010 15.84 15.97 15.70 15.76 7,298,943 -0.06(-0.35%)
May 10, 2010 15.64 15.83 15.56 15.82 8,770,505 +1.07(+7.28%)
May 07, 2010 15.31 15.39 14.58 14.74 17,249,830 -0.65(-4.24%)
May 06, 2010 15.97 16.11 14.18 15.39 13,957,994 -0.56(-3.48%)
May 05, 2010 16.04 16.27 15.94 15.95 7,128,340 -0.41(-2.49%)
May 04, 2010 16.82 16.82 16.25 16.36 7,019,395 -0.65(-3.83%)
May 03, 2010 16.88 17.06 16.82 17.01 4,019,084 +0.24(+1.41%)
Apr 30, 2010 17.23 17.31 16.76 16.77 6,487,876 -0.45(-2.61%)
Apr 29, 2010 17.08 17.30 17.05 17.22 5,005,934 +0.27(+1.61%)
Apr 28, 2010 16.87 17.05 16.84 16.95 6,779,693 +0.19(+1.16%)
Apr 27, 2010 16.93 17.10 16.71 16.75 9,428,453 -0.28(-1.63%)
Apr 26, 2010 16.96 17.11 16.87 17.03 6,113,482 +0.08(+0.49%)
Apr 23, 2010 16.83 16.97 16.70 16.95 5,649,666 +0.09(+0.55%)
Apr 22, 2010 16.56 16.88 16.32 16.86 7,209,104 +0.14(+0.86%)
Apr 21, 2010 16.71 16.83 16.56 16.71 32,716 -0.07(-0.44%)
Apr 20, 2010 16.37 16.87 16.37 16.79 10,808,526 +0.52(+3.21%)
Apr 19, 2010 16.35 16.39 16.03 16.26 6,195,106 -0.05(-0.31%)
Apr 16, 2010 16.44 16.61 16.22 16.32 12,474,030 -0.17(-1.01%)
Apr 15, 2010 15.94 16.61 15.83 16.48 19,775,354 +0.56(+3.55%)
Apr 14, 2010 15.70 16.01 15.70 15.92 17,996,564 +0.24(+1.50%)
Apr 13, 2010 15.80 15.83 15.67 15.68 5,592,243 -0.14(-0.91%)
Apr 12, 2010 15.82 15.88 15.75 15.82 6,393,387 -0.01(-0.06%)
Apr 09, 2010 15.75 15.83 15.67 15.83 6,044,044 +0.11(+0.71%)
Apr 08, 2010 15.77 15.80 15.52 15.72 6,494,266 -0.14(-0.87%)
Apr 07, 2010 15.95 15.98 15.79 15.86 5,055,564 -0.12(-0.78%)
Apr 06, 2010 16.02 16.05 15.92 15.99 5,410,612 -0.04(-0.26%)
Apr 05, 2010 16.00 16.12 15.98 16.03 5,770,732 +0.05(+0.29%)
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.