Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.46 29.63 29.21 29.26 4,292,350 -0.08(-0.27%)
Jul 30, 2013 29.79 29.82 29.31 29.33 4,268,584 -0.32(-1.08%)
Jul 29, 2013 29.82 29.89 29.42 29.65 2,999,998 -0.17(-0.57%)
Jul 26, 2013 30.29 30.45 29.71 29.82 5,649,416 -0.69(-2.27%)
Jul 25, 2013 30.49 30.67 30.34 30.52 2,171,451 -0.07(-0.21%)
Jul 24, 2013 30.52 30.62 30.41 30.58 2,800,133 +0.19(+0.62%)
Jul 23, 2013 30.29 30.64 30.29 30.39 4,486,215 -0.22(-0.71%)
Jul 22, 2013 30.22 30.64 30.15 30.61 2,808,255 +0.39(+1.30%)
Jul 19, 2013 29.98 30.27 29.88 30.22 1,803,091 +0.20(+0.65%)
Jul 18, 2013 29.86 30.12 29.79 30.02 3,057,451 +0.20(+0.66%)
Jul 17, 2013 30.05 30.15 29.80 29.82 1,488,496 -0.20(-0.68%)
Jul 16, 2013 30.15 30.39 29.94 30.03 3,098,778 -0.13(-0.43%)
Jul 15, 2013 29.89 30.27 29.88 30.16 3,720,188 +0.24(+0.79%)
Jul 12, 2013 29.94 30.05 29.81 29.92 3,025,496 +0.02(+0.07%)
Jul 11, 2013 29.88 30.07 29.71 29.90 3,259,399 +0.27(+0.91%)
Jul 10, 2013 29.20 29.86 29.11 29.63 5,011,383 +0.46(+1.59%)
Jul 09, 2013 29.17 29.41 29.02 29.17 5,314,924 +0.16(+0.54%)
Jul 08, 2013 29.03 29.22 28.86 29.01 3,933,032 +0.09(+0.29%)
Jul 05, 2013 28.42 28.97 28.39 28.93 3,212,109 +0.69(+2.46%)
Jul 03, 2013 28.01 28.42 27.94 28.24 2,967,416 +0.05(+0.19%)
Jul 02, 2013 28.45 28.71 28.09 28.18 4,566,035 -0.33(-1.15%)
Jul 01, 2013 28.16 28.63 28.07 28.51 6,549,707 +0.54(+1.94%)
Jun 28, 2013 28.12 28.32 27.95 27.97 8,495,822 -0.13(-0.47%)
Jun 27, 2013 27.76 28.23 27.73 28.10 5,285,006 +0.48(+1.75%)
Jun 26, 2013 28.11 28.23 27.58 27.62 5,663,232 -0.09(-0.33%)
Jun 25, 2013 27.40 27.93 27.40 27.71 4,507,019 +0.11(+0.40%)
Jun 24, 2013 27.68 27.88 27.45 27.60 4,402,543 -0.44(-1.56%)
Jun 21, 2013 27.78 28.20 27.63 28.03 5,605,642 +0.43(+1.56%)
Jun 20, 2013 28.12 28.12 27.30 27.60 9,671,465 -0.78(-2.76%)
Jun 19, 2013 29.18 29.27 28.37 28.38 8,901,557 -0.83(-2.86%)
Jun 18, 2013 28.95 29.23 28.87 29.22 3,867,334 +0.27(+0.95%)
Jun 17, 2013 28.95 29.26 28.82 28.95 3,066,609 +0.25(+0.86%)
Jun 14, 2013 28.92 29.07 28.60 28.70 2,572,220 -0.32(-1.10%)
Jun 13, 2013 28.61 29.06 28.48 29.02 3,978,592 +0.37(+1.30%)
Jun 12, 2013 29.21 29.24 28.56 28.65 4,186,636 -0.31(-1.08%)
Jun 11, 2013 28.84 29.11 28.70 28.96 6,001,491 -0.22(-0.74%)
Jun 10, 2013 29.58 29.58 29.01 29.17 4,186,892 -0.27(-0.93%)
Jun 07, 2013 29.45 29.95 29.31 29.45 4,264,488 +0.09(+0.31%)
Jun 06, 2013 29.02 29.36 28.83 29.36 5,797,302 +0.31(+1.08%)
Jun 05, 2013 29.56 29.60 29.02 29.04 3,825,473 -0.58(-1.96%)
Jun 04, 2013 30.12 30.30 29.60 29.62 5,158,176 -0.06(-0.20%)
Jun 03, 2013 29.77 29.90 29.38 29.68 5,638,342 +0.04(+0.13%)
May 31, 2013 29.94 30.31 29.63 29.64 7,066,988 -0.39(-1.30%)
May 30, 2013 30.14 30.69 30.01 30.04 4,738,885 +0.00(+0.00%)
May 29, 2013 29.99 30.23 29.61 30.04 5,551,932 -0.25(-0.82%)
May 28, 2013 30.06 30.62 30.06 30.28 7,350,155 +0.55(+1.84%)
May 24, 2013 29.59 29.80 29.51 29.73 3,411,948 -0.10(-0.33%)
May 23, 2013 29.81 29.96 29.48 29.83 5,791,564 -0.33(-1.08%)
May 22, 2013 30.47 30.96 30.05 30.16 8,312,897 -0.33(-1.09%)
May 21, 2013 30.20 30.63 30.14 30.49 6,164,951 +0.27(+0.89%)
May 20, 2013 29.66 30.95 29.60 30.22 8,737,469 +0.51(+1.71%)
May 17, 2013 29.36 29.89 29.34 29.72 4,979,641 +0.37(+1.27%)
May 16, 2013 29.63 29.90 29.33 29.34 7,498,877 -0.45(-1.51%)
May 15, 2013 29.28 30.32 29.28 29.79 15,775,209 +1.72(+6.13%)
May 13, 2013 28.33 28.41 27.86 28.07 6,531,993 -0.38(-1.35%)
May 10, 2013 28.12 28.60 28.07 28.46 7,148,216 +0.31(+1.09%)
May 09, 2013 28.03 28.17 27.80 28.15 4,843,863 +0.14(+0.51%)
May 08, 2013 27.65 28.01 27.59 28.01 3,250,047 +0.35(+1.27%)
May 07, 2013 27.51 27.66 27.33 27.65 5,403,069 +0.26(+0.95%)
May 06, 2013 27.03 27.47 27.00 27.39 4,322,674 +0.29(+1.08%)
May 03, 2013 27.35 27.39 27.09 27.10 7,269,820 +0.05(+0.17%)
May 02, 2013 27.06 27.21 26.90 27.05 5,270,631 +0.11(+0.41%)
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.