Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.47 26.64 26.29 26.41 5,749,409 -0.32(-1.22%)
Jul 30, 2014 26.47 26.75 26.38 26.74 2,912,197 +0.35(+1.34%)
Jul 29, 2014 26.51 26.54 26.34 26.38 4,253,846 -0.12(-0.46%)
Jul 28, 2014 26.60 26.62 26.32 26.51 3,207,142 -0.11(-0.42%)
Jul 25, 2014 26.61 26.72 26.53 26.62 3,651,812 -0.15(-0.55%)
Jul 24, 2014 27.12 27.19 26.70 26.77 5,382,018 -0.30(-1.10%)
Jul 23, 2014 27.36 27.46 27.05 27.06 3,086,646 -0.12(-0.43%)
Jul 22, 2014 26.84 27.39 26.82 27.18 5,121,585 +0.48(+1.78%)
Jul 21, 2014 26.30 26.82 26.27 26.70 4,213,083 +0.26(+1.00%)
Jul 18, 2014 26.10 26.49 26.04 26.44 3,623,268 +0.47(+1.81%)
Jul 17, 2014 26.59 26.61 25.96 25.97 9,352,505 -0.85(-3.18%)
Jul 16, 2014 26.78 26.89 26.76 26.82 3,968,032 +0.14(+0.53%)
Jul 15, 2014 26.70 26.78 26.44 26.68 4,447,917 -0.08(-0.28%)
Jul 14, 2014 26.80 26.87 26.66 26.76 3,159,441 +0.10(+0.39%)
Jul 11, 2014 26.53 26.72 26.44 26.65 2,512,856 +0.05(+0.19%)
Jul 10, 2014 26.56 26.67 26.37 26.60 2,525,708 -0.19(-0.72%)
Jul 09, 2014 26.86 26.88 26.61 26.79 2,715,059 -0.12(-0.44%)
Jul 08, 2014 27.24 27.28 26.80 26.91 3,431,586 -0.46(-1.67%)
Jul 07, 2014 27.41 27.43 27.24 27.37 2,015,833 -0.16(-0.58%)
Jul 03, 2014 27.40 27.53 27.53 27.53 1,783,417 +0.19(+0.71%)
Jul 02, 2014 27.37 27.59 27.21 27.34 3,004,833 -0.09(-0.34%)
Jul 01, 2014 27.19 27.52 27.02 27.43 4,257,167 +0.38(+1.41%)
Jun 30, 2014 27.08 27.20 26.93 27.05 2,791,309 -0.03(-0.10%)
Jun 27, 2014 27.09 27.38 26.92 27.08 3,225,879 -0.11(-0.39%)
Jun 26, 2014 27.26 27.30 26.99 27.18 2,344,841 -0.07(-0.26%)
Jun 25, 2014 27.08 27.31 26.99 27.25 2,255,786 +0.15(+0.55%)
Jun 24, 2014 27.28 27.50 27.07 27.10 2,394,655 -0.22(-0.79%)
Jun 23, 2014 27.60 27.67 27.25 27.32 3,053,713 -0.31(-1.12%)
Jun 20, 2014 27.19 27.76 27.19 27.63 4,316,683 +0.07(+0.26%)
Jun 19, 2014 27.83 27.99 27.34 27.56 6,699,384 -0.31(-1.10%)
Jun 18, 2014 27.67 27.89 27.52 27.86 2,371,072 +0.19(+0.68%)
Jun 17, 2014 27.39 27.83 27.36 27.68 2,825,869 +0.26(+0.94%)
Jun 16, 2014 27.54 27.67 27.34 27.42 2,498,134 -0.08(-0.31%)
Jun 13, 2014 27.52 27.68 27.35 27.50 2,243,799 +0.05(+0.17%)
Jun 12, 2014 27.69 27.74 27.36 27.46 3,569,244 -0.24(-0.87%)
Jun 11, 2014 27.42 27.80 27.41 27.70 3,000,503 +0.01(+0.03%)
Jun 10, 2014 27.81 27.85 27.68 27.69 2,579,991 -0.06(-0.20%)
Jun 06, 2014 27.54 27.87 27.44 27.74 2,735,188 +0.19(+0.70%)
Jun 05, 2014 27.01 27.62 26.99 27.55 3,899,102 +0.54(+2.00%)
Jun 04, 2014 26.81 27.02 26.78 27.01 2,430,992 +0.11(+0.40%)
Jun 03, 2014 26.67 27.03 26.65 26.90 3,903,415 +0.16(+0.58%)
Jun 02, 2014 26.78 26.79 26.47 26.75 2,711,720 -0.02(-0.09%)
May 30, 2014 26.74 26.85 26.44 26.77 5,417,798 -0.01(-0.04%)
May 29, 2014 26.88 26.98 26.63 26.78 3,313,063 -0.07(-0.26%)
May 28, 2014 26.52 26.91 26.47 26.85 3,832,385 +0.39(+1.47%)
May 27, 2014 26.47 26.56 26.34 26.46 2,532,561 +0.05(+0.18%)
May 23, 2014 26.16 26.41 26.41 26.41 10,439,365 +0.26(+1.01%)
May 22, 2014 25.86 26.16 25.81 26.15 2,324,784 +0.30(+1.15%)
May 21, 2014 25.66 25.92 25.59 25.85 2,344,698 +0.32(+1.25%)
May 20, 2014 25.80 25.84 25.48 25.53 3,914,125 -0.31(-1.20%)
May 19, 2014 25.81 25.96 25.72 25.84 5,832,777 -0.03(-0.11%)
May 16, 2014 25.57 25.92 25.35 25.87 5,117,269 +0.25(+0.99%)
May 15, 2014 25.67 26.40 25.27 25.62 12,209,668 -0.64(-2.43%)
May 14, 2014 26.69 26.70 26.19 26.26 5,494,139 -0.46(-1.72%)
May 13, 2014 26.62 26.79 26.52 26.72 3,117,317 +0.20(+0.74%)
May 12, 2014 26.13 26.62 26.08 26.52 4,343,203 +0.48(+1.84%)
May 09, 2014 25.98 26.15 25.77 26.04 2,739,498 +0.04(+0.16%)
May 08, 2014 25.87 26.39 25.71 26.00 4,699,052 +0.13(+0.49%)
May 07, 2014 25.92 25.92 25.51 25.87 4,720,461 +0.01(+0.04%)
May 06, 2014 25.89 26.07 25.60 25.86 4,661,479 -0.15(-0.58%)
May 05, 2014 25.53 26.02 25.33 26.01 4,439,795 +0.37(+1.45%)
May 02, 2014 25.62 25.85 25.43 25.64 4,426,373 +0.03(+0.13%)
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.