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, 2007 17.69 17.87 17.53 17.65 7,375,773 +0.03(+0.16%)
Jul 30, 2007 17.33 17.64 17.24 17.62 5,999,368 +0.21(+1.20%)
Jul 27, 2007 17.69 17.85 17.41 17.41 6,958,117 -0.37(-2.08%)
Jul 26, 2007 18.23 18.23 17.53 17.78 8,146,728 -0.33(-1.81%)
Jul 25, 2007 18.41 18.41 17.93 18.11 4,666,997 -0.02(-0.10%)
Jul 24, 2007 18.50 18.70 18.06 18.13 4,508,941 -0.30(-1.61%)
Jul 23, 2007 18.50 18.63 18.22 18.42 5,377,515 +0.21(+1.14%)
Jul 20, 2007 18.45 18.45 18.21 18.22 4,893,843 -0.23(-1.25%)
Jul 19, 2007 18.41 18.53 18.32 18.45 4,395,977 +0.12(+0.66%)
Jul 18, 2007 18.22 18.38 18.12 18.33 4,425,377 -0.08(-0.45%)
Jul 17, 2007 18.29 18.46 18.25 18.41 5,875,721 -0.02(-0.10%)
Jul 16, 2007 18.38 18.50 18.37 18.43 3,057,810 -0.06(-0.30%)
Jul 13, 2007 18.59 18.61 18.46 18.48 5,630,785 -0.20(-1.09%)
Jul 12, 2007 18.46 18.69 18.39 18.69 6,066,165 +0.24(+1.28%)
Jul 11, 2007 18.27 18.46 18.27 18.45 3,928,600 +0.09(+0.48%)
Jul 10, 2007 18.44 18.47 18.27 18.36 4,734,728 -0.08(-0.45%)
Jul 09, 2007 18.32 18.49 18.32 18.45 3,816,188 +0.03(+0.15%)
Jul 06, 2007 18.27 18.46 18.19 18.42 4,539,303 +0.12(+0.63%)
Jul 05, 2007 18.45 18.45 18.10 18.30 5,485,753 -0.05(-0.28%)
Jul 03, 2007 18.13 18.40 18.05 18.36 3,435,715 +0.22(+1.22%)
Jul 02, 2007 17.90 18.17 17.79 18.13 3,928,168 +0.35(+1.98%)
Jun 29, 2007 17.89 18.03 17.64 17.78 4,042,526 -0.02(-0.10%)
Jun 28, 2007 17.81 17.97 17.60 17.80 4,128,781 -0.00(-0.03%)
Jun 27, 2007 17.66 17.84 17.55 17.80 3,557,423 +0.04(+0.23%)
Jun 26, 2007 17.85 17.90 17.58 17.76 3,569,259 -0.04(-0.21%)
Jun 25, 2007 17.88 18.04 17.63 17.80 5,343,485 -0.08(-0.44%)
Jun 22, 2007 18.00 18.06 17.59 17.88 5,490,053 -0.23(-1.25%)
Jun 21, 2007 17.92 18.12 17.74 18.11 3,786,634 +0.19(+1.03%)
Jun 20, 2007 18.18 18.23 17.86 17.92 4,187,797 -0.26(-1.45%)
Jun 19, 2007 17.95 18.24 17.95 18.18 3,566,502 +0.19(+1.05%)
Jun 18, 2007 17.95 18.15 17.92 17.99 4,473,152 +0.08(+0.46%)
Jun 15, 2007 18.03 18.04 17.76 17.91 6,057,304 -0.06(-0.33%)
Jun 14, 2007 17.75 18.03 17.74 17.97 3,452,793 +0.18(+0.99%)
Jun 13, 2007 17.49 17.80 17.45 17.80 4,333,069 +0.46(+2.67%)
Jun 12, 2007 17.32 17.50 17.16 17.33 4,665,118 -0.11(-0.64%)
Jun 11, 2007 17.29 17.54 17.18 17.44 3,214,132 +0.08(+0.48%)
Jun 08, 2007 17.25 17.37 17.09 17.36 6,042,604 +0.12(+0.72%)
Jun 07, 2007 17.63 17.75 17.24 17.24 5,516,427 -0.51(-2.89%)
Jun 06, 2007 17.66 17.81 17.65 17.75 4,600,609 -0.05(-0.26%)
Jun 05, 2007 17.68 17.84 17.67 17.80 4,244,004 -0.01(-0.05%)
Jun 04, 2007 17.58 17.87 17.57 17.80 3,448,147 +0.10(+0.55%)
Jun 01, 2007 17.66 17.74 17.51 17.71 4,108,112 +0.05(+0.29%)
May 31, 2007 17.71 17.73 17.62 17.66 4,692,854 -0.06(-0.31%)
May 30, 2007 17.62 17.76 17.59 17.71 4,277,717 -0.01(-0.08%)
May 29, 2007 17.81 17.84 17.62 17.73 4,595,144 -0.02(-0.13%)
May 25, 2007 17.44 17.83 17.35 17.75 6,464,953 +0.32(+1.83%)
May 24, 2007 17.51 17.97 17.39 17.43 6,771,404 -0.42(-2.33%)
May 23, 2007 17.96 18.03 17.80 17.85 5,641,161 +0.02(+0.10%)
May 22, 2007 17.74 17.93 17.68 17.83 8,578,807 +0.10(+0.57%)
May 21, 2007 17.39 17.81 17.39 17.73 7,607,483 +0.15(+0.84%)
May 18, 2007 17.38 17.68 17.37 17.58 5,913,762 +0.17(+0.98%)
May 17, 2007 17.30 17.57 17.30 17.41 5,388,981 -0.09(-0.50%)
May 16, 2007 17.48 17.51 17.29 17.49 5,943,162 +0.02(+0.11%)
May 15, 2007 17.28 17.80 17.27 17.48 18,087,898 +0.86(+5.21%)
May 14, 2007 16.87 17.00 16.52 16.61 7,848,005 -0.14(-0.83%)
May 11, 2007 16.62 16.80 16.41 16.75 8,838,928 +0.09(+0.56%)
May 10, 2007 17.12 17.19 16.64 16.66 7,343,487 -0.66(-3.82%)
May 09, 2007 17.16 17.35 17.12 17.32 4,147,805 +0.05(+0.27%)
May 08, 2007 17.14 17.31 17.11 17.27 4,954,256 +0.05(+0.30%)
May 07, 2007 17.12 17.28 17.05 17.22 5,201,672 +0.11(+0.62%)
May 04, 2007 16.86 17.12 16.79 17.12 6,583,697 +0.25(+1.51%)
May 03, 2007 16.81 16.92 16.75 16.86 5,603,330 +0.03(+0.19%)
May 02, 2007 16.60 16.91 16.56 16.83 6,930,317 +0.18(+1.08%)
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.