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 30, 2004 10.88 11.11 10.76 11.01 5,991,802 +0.12(+1.10%)
Jul 29, 2004 10.66 10.96 10.66 10.89 7,658,966 +0.34(+3.24%)
Jul 28, 2004 10.69 10.76 10.47 10.55 7,716,685 -0.20(-1.89%)
Jul 27, 2004 10.66 10.84 10.56 10.76 6,295,532 +0.03(+0.26%)
Jul 26, 2004 10.92 11.00 10.62 10.73 5,084,071 -0.17(-1.57%)
Jul 23, 2004 11.40 11.40 10.90 10.90 7,047,831 -0.60(-5.19%)
Jul 22, 2004 11.28 11.53 11.15 11.50 6,711,891 +0.16(+1.43%)
Jul 21, 2004 11.98 12.24 11.32 11.33 7,600,814 -0.60(-5.00%)
Jul 20, 2004 11.61 12.05 11.49 11.93 5,547,556 +0.27(+2.34%)
Jul 19, 2004 11.66 11.84 11.57 11.66 3,460,359 -0.05(-0.43%)
Jul 16, 2004 12.00 12.07 11.69 11.71 3,656,432 -0.25(-2.05%)
Jul 15, 2004 12.07 12.08 11.83 11.95 4,495,635 +0.02(+0.16%)
Jul 14, 2004 12.00 12.28 11.87 11.93 4,817,308 -0.22(-1.83%)
Jul 13, 2004 12.17 12.32 12.09 12.16 3,631,356 -0.01(-0.08%)
Jul 12, 2004 12.26 12.26 12.02 12.17 5,913,546 -0.25(-2.01%)
Jul 09, 2004 12.49 12.69 12.39 12.42 3,393,128 -0.01(-0.11%)
Jul 08, 2004 12.62 12.71 12.43 12.43 3,563,043 -0.21(-1.65%)
Jul 07, 2004 12.64 12.86 12.62 12.64 4,512,497 -0.05(-0.37%)
Jul 06, 2004 12.99 13.00 12.68 12.68 4,393,383 -0.39(-3.01%)
Jul 02, 2004 13.19 13.22 12.99 13.08 3,118,582 -0.17(-1.29%)
Jul 01, 2004 13.47 13.48 13.03 13.25 5,993,315 -0.30(-2.19%)
Jun 30, 2004 13.69 13.72 13.48 13.54 5,062,886 -0.16(-1.15%)
Jun 29, 2004 13.34 13.73 13.33 13.70 5,649,160 +0.31(+2.31%)
Jun 28, 2004 13.65 13.65 13.37 13.39 6,183,119 -0.26(-1.90%)
Jun 25, 2004 12.69 13.67 12.65 13.65 13,595,859 +0.96(+7.54%)
Jun 24, 2004 12.71 13.00 12.67 12.69 7,286,275 +0.19(+1.48%)
Jun 23, 2004 12.12 12.54 12.12 12.51 4,756,778 +0.42(+3.48%)
Jun 22, 2004 11.81 12.17 11.76 12.09 4,455,642 +0.25(+2.15%)
Jun 21, 2004 11.98 12.05 11.81 11.83 2,701,575 -0.14(-1.20%)
Jun 18, 2004 11.83 12.10 11.74 11.98 4,653,445 +0.15(+1.25%)
Jun 17, 2004 11.97 11.98 11.74 11.83 4,394,896 -0.23(-1.92%)
Jun 16, 2004 12.08 12.08 11.93 12.06 3,020,869 +0.01(+0.12%)
Jun 15, 2004 12.00 12.14 11.95 12.05 4,798,500 +0.11(+0.89%)
Jun 14, 2004 12.14 12.14 11.91 11.94 4,266,270 -0.23(-1.86%)
Jun 10, 2004 12.10 12.19 12.04 12.17 3,274,662 +0.05(+0.38%)
Jun 09, 2004 12.29 12.37 12.10 12.12 5,981,425 -0.17(-1.36%)
Jun 08, 2004 12.28 12.31 12.13 12.29 4,670,955 +0.02(+0.19%)
Jun 07, 2004 11.77 12.28 11.77 12.26 6,247,973 +0.60(+5.11%)
Jun 04, 2004 11.70 11.82 11.63 11.67 4,476,395 +0.08(+0.68%)
Jun 03, 2004 11.70 11.78 11.59 11.59 6,309,800 -0.16(-1.38%)
Jun 02, 2004 11.94 11.97 11.66 11.75 5,809,564 -0.19(-1.55%)
Jun 01, 2004 11.77 11.97 11.75 11.93 7,693,987 +0.05(+0.39%)
May 28, 2004 11.75 11.94 11.65 11.89 6,338,984 +0.13(+1.14%)
May 27, 2004 11.60 11.84 11.56 11.75 6,756,639 +0.21(+1.80%)
May 26, 2004 11.50 11.64 11.45 11.55 6,215,114 +0.11(+0.93%)
May 25, 2004 11.29 11.45 11.01 11.44 8,365,651 +0.18(+1.56%)
May 24, 2004 11.34 11.45 11.22 11.26 5,087,746 -0.01(-0.12%)
May 21, 2004 11.29 11.39 11.16 11.28 4,975,117 +0.04(+0.33%)
May 20, 2004 11.61 11.61 11.24 11.24 6,843,327 -0.42(-3.61%)
May 19, 2004 11.89 12.07 11.64 11.66 10,928,440 -0.09(-0.75%)
May 18, 2004 12.14 12.24 11.33 11.75 15,531,732 -0.06(-0.47%)
May 17, 2004 11.77 11.84 11.56 11.81 6,151,341 +0.00(+0.04%)
May 14, 2004 12.04 12.18 11.75 11.80 4,255,894 -0.24(-1.96%)
May 13, 2004 11.91 12.12 11.76 12.04 5,621,705 -0.06(-0.53%)
May 12, 2004 12.12 12.21 11.69 12.10 7,440,410 -0.02(-0.15%)
May 11, 2004 11.89 12.14 11.80 12.12 7,195,913 +0.37(+3.11%)
May 10, 2004 11.96 12.05 11.59 11.75 8,700,079 -0.42(-3.42%)
May 07, 2004 12.12 12.39 12.08 12.17 4,859,678 -0.01(-0.11%)
May 06, 2004 12.30 12.35 12.12 12.18 3,215,646 -0.22(-1.75%)
May 05, 2004 12.36 12.60 12.30 12.40 5,969,968 +0.04(+0.30%)
May 04, 2004 12.70 12.70 12.03 12.36 9,354,017 -0.25(-1.94%)
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.