Skip to main content

Agilent Technologies (NY: A )

141.95 +2.94 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.38 13.49 12.92 12.97 9,158,890 -0.31(-2.30%)
Jan 28, 2010 13.47 13.59 13.18 13.27 7,663,266 -0.22(-1.65%)
Jan 27, 2010 13.51 13.55 13.29 13.49 6,745,301 -0.06(-0.41%)
Jan 26, 2010 13.59 13.65 13.41 13.55 4,170,112 -0.07(-0.54%)
Jan 25, 2010 13.61 13.72 13.52 13.62 5,579,912 +0.13(+0.96%)
Jan 22, 2010 14.04 14.04 13.46 13.49 6,592,065 -0.62(-4.42%)
Jan 21, 2010 14.34 14.39 13.96 14.12 9,403,749 -0.05(-0.36%)
Jan 20, 2010 14.12 14.19 13.97 14.17 7,096,250 -0.08(-0.55%)
Jan 19, 2010 14.04 14.26 14.04 14.25 5,510,573 +0.17(+1.22%)
Jan 15, 2010 14.44 14.51 14.03 14.08 10,001,902 -0.33(-2.31%)
Jan 14, 2010 14.15 14.45 14.11 14.41 9,531,131 +0.21(+1.50%)
Jan 13, 2010 14.09 14.24 13.90 14.20 5,286,755 +0.11(+0.79%)
Jan 12, 2010 14.14 14.18 13.98 14.09 4,439,595 -0.17(-1.20%)
Jan 11, 2010 14.28 14.36 14.19 14.26 7,393,841 +0.01(+0.07%)
Jan 08, 2010 14.17 14.27 14.06 14.25 5,773,800 -0.00(-0.03%)
Jan 07, 2010 14.24 14.26 14.11 14.25 4,786,020 -0.02(-0.13%)
Jan 06, 2010 14.27 14.34 14.23 14.27 5,015,973 -0.05(-0.35%)
Jan 05, 2010 14.44 14.44 14.23 14.32 6,472,878 -0.16(-1.09%)
Jan 04, 2010 14.52 14.63 14.40 14.48 5,900,013 +0.11(+0.74%)
Dec 31, 2009 14.36 14.37 14.37 14.37 11,294,429 -0.01(-0.10%)
Dec 30, 2009 13.93 14.45 13.84 14.39 8,636,293 +0.36(+2.54%)
Dec 29, 2009 14.07 14.09 13.98 14.03 6,716,964 -0.03(-0.23%)
Dec 28, 2009 14.03 14.08 13.98 14.06 3,630,206 +0.03(+0.23%)
Dec 24, 2009 14.00 14.06 13.97 14.03 1,635,941 +0.01(+0.10%)
Dec 23, 2009 13.97 14.06 13.95 14.02 4,795,616 +0.06(+0.40%)
Dec 22, 2009 13.84 14.03 13.79 13.96 5,365,271 +0.12(+0.90%)
Dec 21, 2009 13.69 13.85 13.55 13.84 6,806,425 +0.24(+1.73%)
Dec 18, 2009 13.66 13.80 13.52 13.60 7,141,298 -0.02(-0.14%)
Dec 17, 2009 13.62 13.77 13.57 13.62 4,173,685 -0.21(-1.54%)
Dec 16, 2009 13.88 13.91 13.72 13.83 4,446,085 +0.00(+0.00%)
Dec 15, 2009 13.82 13.91 13.74 13.83 4,046,648 -0.03(-0.23%)
Dec 14, 2009 13.87 13.88 13.85 13.86 2,884,068 +0.15(+1.11%)
Dec 11, 2009 13.76 13.82 13.67 13.71 3,042,887 -0.02(-0.17%)
Dec 10, 2009 13.62 13.85 13.59 13.73 3,967,560 +0.20(+1.50%)
Dec 09, 2009 13.66 13.66 13.41 13.53 6,725,873 -0.16(-1.15%)
Dec 08, 2009 13.67 13.77 13.52 13.69 4,140,632 -0.13(-0.97%)
Dec 07, 2009 13.73 13.87 13.72 13.82 6,246,306 +0.01(+0.07%)
Dec 04, 2009 13.88 14.10 13.62 13.81 7,646,159 +0.07(+0.54%)
Dec 03, 2009 13.65 13.91 13.65 13.74 7,747,054 +0.10(+0.71%)
Dec 02, 2009 13.65 13.73 13.58 13.64 5,684,038 +0.02(+0.17%)
Dec 01, 2009 13.46 13.64 13.45 13.62 4,904,079 +0.24(+1.80%)
Nov 30, 2009 13.31 13.39 13.21 13.38 5,523,587 +0.03(+0.24%)
Nov 27, 2009 13.17 13.46 12.96 13.35 1,994,087 -0.32(-2.34%)
Nov 25, 2009 13.51 13.66 13.51 13.66 3,254,359 +0.20(+1.51%)
Nov 24, 2009 13.56 13.56 13.36 13.46 3,351,353 -0.08(-0.62%)
Nov 23, 2009 13.56 13.66 13.46 13.54 3,629,778 +0.17(+1.28%)
Nov 20, 2009 13.39 13.44 13.26 13.37 4,275,951 -0.10(-0.76%)
Nov 19, 2009 13.46 13.58 13.26 13.47 4,784,941 -0.15(-1.12%)
Nov 18, 2009 13.64 13.65 13.48 13.63 6,067,553 -0.08(-0.57%)
Nov 17, 2009 13.44 13.74 13.44 13.71 6,858,630 +0.12(+0.89%)
Nov 16, 2009 13.07 13.65 13.00 13.59 9,588,691 +0.35(+2.66%)
Nov 13, 2009 13.03 13.36 13.01 13.23 13,539,921 +0.55(+4.30%)
Nov 12, 2009 12.78 12.81 12.62 12.69 7,557,909 -0.01(-0.11%)
Nov 11, 2009 12.64 12.70 12.50 12.70 6,992,809 +0.21(+1.70%)
Nov 10, 2009 12.49 12.58 12.39 12.49 5,716,270 +0.02(+0.15%)
Nov 09, 2009 12.23 12.47 12.19 12.47 4,115,590 +0.37(+3.02%)
Nov 06, 2009 12.25 12.25 12.00 12.11 5,282,183 +0.15(+1.24%)
Nov 05, 2009 11.71 12.12 11.70 11.96 5,707,740 +0.37(+3.19%)
Nov 04, 2009 11.63 11.83 11.56 11.59 6,802,549 +0.01(+0.08%)
Nov 03, 2009 11.57 11.65 11.45 11.58 4,988,224 -0.02(-0.16%)
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.