Skip to main content

Agilent Technologies (NY: A )

140.53 +2.18 (+1.57%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.06 19.35 18.91 19.35 7,979,045 +0.39(+2.07%)
Jan 28, 2011 19.66 19.67 18.91 18.96 7,846,783 -0.68(-3.46%)
Jan 27, 2011 19.78 19.93 19.60 19.64 6,895,244 -0.06(-0.28%)
Jan 26, 2011 19.81 19.88 19.45 19.69 8,490,159 -0.06(-0.28%)
Jan 25, 2011 19.78 20.13 19.56 19.75 6,772,310 -0.04(-0.19%)
Jan 24, 2011 19.51 19.79 19.46 19.78 4,469,333 +0.31(+1.57%)
Jan 21, 2011 19.66 20.01 19.44 19.48 6,495,131 -0.08(-0.43%)
Jan 20, 2011 19.41 19.69 19.18 19.56 10,538,202 -0.06(-0.33%)
Jan 19, 2011 20.46 20.49 19.55 19.63 9,806,380 -0.89(-4.33%)
Jan 18, 2011 20.06 20.56 20.04 20.52 6,445,378 +0.50(+2.52%)
Jan 14, 2011 19.79 20.06 19.78 20.01 4,789,650 +0.13(+0.68%)
Jan 13, 2011 19.84 20.00 19.83 19.88 3,624,220 -0.07(-0.37%)
Jan 12, 2011 19.98 20.08 19.87 19.95 5,324,697 +0.09(+0.44%)
Jan 11, 2011 19.67 20.03 19.60 19.86 7,167,252 +0.33(+1.71%)
Jan 10, 2011 19.16 19.76 19.10 19.53 6,800,577 +0.28(+1.44%)
Jan 07, 2011 19.21 19.34 18.98 19.25 5,892,942 +0.06(+0.34%)
Jan 06, 2011 19.14 19.35 19.06 19.19 7,266,387 +0.04(+0.19%)
Jan 05, 2011 19.09 19.30 18.97 19.15 6,987,891 -0.04(-0.22%)
Jan 04, 2011 19.42 19.47 19.05 19.19 7,758,313 -0.18(-0.93%)
Jan 03, 2011 19.22 19.49 19.16 19.37 7,722,522 +0.21(+1.09%)
Dec 31, 2010 19.16 19.29 19.08 19.16 3,170,929 -0.07(-0.38%)
Dec 30, 2010 19.26 19.36 19.17 19.24 3,428,449 -0.05(-0.24%)
Dec 29, 2010 19.22 19.44 19.20 19.29 4,139,475 +0.08(+0.43%)
Dec 28, 2010 19.40 19.47 19.15 19.20 6,528,492 -0.19(-0.98%)
Dec 27, 2010 18.91 19.46 18.91 19.39 8,053,099 +0.39(+2.07%)
Dec 23, 2010 18.92 19.11 18.92 19.00 3,541,856 +0.00(+0.02%)
Dec 22, 2010 18.81 18.99 18.68 18.99 5,952,663 +0.11(+0.56%)
Dec 21, 2010 18.80 18.99 18.74 18.89 7,815,479 +0.09(+0.49%)
Dec 20, 2010 18.55 18.81 18.25 18.79 8,698,233 +0.04(+0.22%)
Dec 17, 2010 18.39 18.96 18.31 18.75 14,471,518 +0.37(+2.01%)
Dec 16, 2010 17.86 18.40 17.80 18.38 9,311,717 +0.58(+3.27%)
Dec 15, 2010 18.05 18.13 17.79 17.80 7,115,728 -0.19(-1.08%)
Dec 14, 2010 17.95 18.15 17.94 17.99 6,924,456 +0.09(+0.52%)
Dec 13, 2010 17.83 18.08 17.73 17.90 10,154,078 +0.07(+0.42%)
Dec 10, 2010 17.58 17.99 17.58 17.83 11,989,117 +0.23(+1.29%)
Dec 09, 2010 17.51 17.61 17.47 17.60 7,376,460 +0.18(+1.04%)
Dec 08, 2010 17.39 17.47 17.18 17.42 7,263,287 +0.04(+0.21%)
Dec 07, 2010 17.39 17.52 17.35 17.38 8,898,565 +0.21(+1.21%)
Dec 06, 2010 17.25 17.30 17.14 17.18 3,570,653 -0.16(-0.93%)
Dec 03, 2010 16.88 17.39 16.88 17.34 7,059,716 +0.35(+2.07%)
Dec 02, 2010 16.64 17.04 16.60 16.99 6,552,280 +0.28(+1.66%)
Dec 01, 2010 16.49 16.72 16.47 16.71 8,923,481 +0.51(+3.14%)
Nov 30, 2010 16.30 16.38 16.19 16.20 9,411,950 -0.29(-1.77%)
Nov 29, 2010 16.63 16.66 16.33 16.49 7,442,362 -0.32(-1.93%)
Nov 26, 2010 16.63 16.86 16.55 16.81 1,692,508 +0.00(+0.03%)
Nov 24, 2010 16.48 16.81 16.81 16.81 4,679,870 +0.42(+2.57%)
Nov 23, 2010 16.59 16.59 16.25 16.39 4,948,726 -0.39(-2.34%)
Nov 22, 2010 16.72 16.92 16.56 16.78 4,941,679 -0.08(-0.49%)
Nov 19, 2010 16.73 16.87 16.55 16.87 4,616,124 +0.11(+0.63%)
Nov 18, 2010 16.49 16.84 16.43 16.76 6,394,131 +0.47(+2.90%)
Nov 17, 2010 16.19 16.35 16.12 16.29 6,009,738 +0.08(+0.48%)
Nov 16, 2010 16.57 16.58 16.10 16.21 10,675,060 -0.54(-3.20%)
Nov 15, 2010 16.90 16.94 16.55 16.75 10,440,762 -0.07(-0.44%)
Nov 12, 2010 16.61 17.37 16.43 16.82 15,295,060 +0.29(+1.76%)
Nov 11, 2010 16.10 16.56 15.95 16.53 8,187,737 +0.22(+1.33%)
Nov 10, 2010 16.40 16.50 16.14 16.31 7,176,777 -0.10(-0.62%)
Nov 09, 2010 16.74 16.74 16.30 16.41 6,898,404 -0.27(-1.64%)
Nov 08, 2010 16.72 16.83 16.58 16.69 4,029,201 -0.14(-0.85%)
Nov 05, 2010 16.64 16.84 16.58 16.83 5,045,989 +0.18(+1.08%)
Nov 04, 2010 16.42 16.67 16.38 16.65 5,963,513 +0.41(+2.51%)
Nov 03, 2010 16.27 16.32 15.99 16.24 5,184,596 +0.02(+0.14%)
Nov 02, 2010 16.18 16.28 16.09 16.22 4,530,725 +0.14(+0.89%)
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.