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 (%)
Jul 31, 2002 8.627 8.743 8.257 8.734 3,539,264 +0.16(+1.89%)
Jul 30, 2002 8.475 8.734 8.141 8.572 7,344,643 +0.10(+1.15%)
Jul 29, 2002 8.118 8.475 8.118 8.475 4,641,771 +0.47(+5.83%)
Jul 26, 2002 7.887 8.137 7.822 8.007 5,382,180 +0.24(+3.10%)
Jul 25, 2002 8.627 8.692 7.401 7.767 9,749,190 -0.99(-11.35%)
Jul 24, 2002 9.020 9.062 8.359 8.761 9,774,483 -0.37(-4.05%)
Jul 23, 2002 9.275 9.446 8.988 9.131 6,324,284 -0.12(-1.25%)
Jul 22, 2002 9.460 9.668 9.113 9.247 7,011,945 -0.35(-3.66%)
Jul 19, 2002 9.936 10.04 9.427 9.599 7,091,931 -0.91(-8.67%)
Jul 17, 2002 10.89 11.15 10.19 10.51 5,558,149 -0.53(-4.82%)
Jul 12, 2002 10.99 11.24 10.69 11.04 237,795 +0.15(+1.36%)
Jul 11, 2002 10.18 11.10 9.992 10.89 5,850,638 +0.68(+6.61%)
Jul 10, 2002 10.66 10.78 10.21 10.22 497,209 -0.26(-2.47%)
Jul 09, 2002 10.59 10.99 10.41 10.48 4,130,943 -0.16(-1.52%)
Jul 08, 2002 11.10 11.13 10.44 10.64 5,880,038 -0.44(-3.97%)
Jul 05, 2002 10.64 11.22 10.62 11.08 324,266 +0.44(+4.13%)
Jul 04, 2002 10.06 10.68 9.955 10.64 7,304,434 +0.00(+0.00%)
Jul 03, 2002 10.06 10.68 9.955 10.64 7,304,434 +0.49(+4.78%)
Jul 02, 2002 10.57 10.70 9.950 10.15 6,273,698 -0.55(-5.10%)
Jul 01, 2002 10.85 11.06 10.56 10.70 4,053,335 -0.24(-2.20%)
Jun 28, 2002 11.09 11.31 10.89 10.94 4,939,448 -0.27(-2.39%)
Jun 27, 2002 10.75 11.33 10.73 11.21 3,060,862 +0.48(+4.44%)
Jun 26, 2002 10.64 10.82 10.36 10.73 5,072,181 -0.16(-1.49%)
Jun 25, 2002 11.43 11.51 10.88 10.89 4,205,740 -0.19(-1.71%)
Jun 21, 2002 11.10 11.19 10.88 11.08 21,617 -0.02(-0.17%)
Jun 20, 2002 11.19 11.45 11.00 11.10 108,088 -0.14(-1.23%)
Jun 19, 2002 11.44 11.56 11.03 11.24 6,123,887 -0.45(-3.84%)
Jun 18, 2002 11.70 12.01 11.46 11.69 799,858 +0.03(+0.24%)
Jun 17, 2002 11.08 11.83 11.03 11.66 6,738,913 +0.79(+7.28%)
Jun 14, 2002 10.76 11.06 10.64 10.87 4,669,442 -0.54(-4.74%)
Jun 12, 2002 11.68 11.89 11.19 11.41 5,260,256 -0.27(-2.34%)
Jun 11, 2002 11.45 12.03 11.45 11.68 10,789,438 +0.25(+2.14%)
Jun 10, 2002 10.96 11.67 10.79 11.44 21,617 +0.48(+4.35%)
Jun 07, 2002 10.99 11.17 10.88 10.96 907,947 -0.43(-3.78%)
Jun 06, 2002 11.36 11.97 11.22 11.39 3,419,934 -0.22(-1.87%)
Jun 05, 2002 11.73 11.81 11.33 11.61 4,490,230 -0.59(-4.82%)
May 31, 2002 12.09 12.41 12.03 12.20 497,209 -0.36(-2.84%)
May 28, 2002 12.65 12.90 12.45 12.55 2,867,383 -0.07(-0.59%)
May 27, 2002 12.87 12.93 12.56 12.63 648,533 +0.00(+0.00%)
May 24, 2002 12.87 12.93 12.56 12.63 648,533 -0.25(-1.90%)
May 23, 2002 13.00 13.09 12.66 12.87 129,706 -0.13(-1.00%)
May 22, 2002 13.20 13.39 12.82 13.00 5,777,570 -0.20(-1.51%)
May 21, 2002 13.65 13.87 13.08 13.20 108,088 -0.40(-2.93%)
May 20, 2002 13.69 13.76 13.51 13.60 108,088 -0.28(-2.03%)
May 17, 2002 13.74 13.90 13.18 13.88 7,915,569 +0.19(+1.39%)
May 16, 2002 13.76 13.78 13.53 13.69 172,942 -0.07(-0.50%)
May 15, 2002 13.88 14.18 13.75 13.76 86,471 -0.60(-4.19%)
May 14, 2002 14.02 14.46 13.78 14.36 302,649 +1.20(+9.10%)
May 13, 2002 12.93 13.40 12.81 13.17 86,471 +0.24(+1.82%)
May 10, 2002 13.30 13.39 12.68 12.93 55,449,624 -0.37(-2.75%)
May 09, 2002 13.76 13.91 13.26 13.29 64,853 -0.60(-4.33%)
May 08, 2002 13.32 14.15 13.30 13.90 5,136,818 +1.03(+8.02%)
May 07, 2002 13.14 13.18 12.84 12.86 151,324 -0.02(-0.14%)
May 06, 2002 13.08 13.50 12.88 12.88 3,845,804 -0.31(-2.31%)
May 03, 2002 13.41 13.45 13.11 13.19 5,400,123 -0.27(-2.03%)
May 02, 2002 13.97 13.97 13.41 13.46 6,124,535 -0.62(-4.40%)
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.