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 (%)
Jun 30, 2008 22.99 23.17 22.76 22.89 4,604,514 -0.03(-0.14%)
Jun 27, 2008 22.92 23.16 22.78 22.92 5,571,151 -0.07(-0.31%)
Jun 26, 2008 23.55 23.59 22.88 22.99 4,240,289 -0.80(-3.36%)
Jun 25, 2008 23.12 24.01 23.12 23.79 3,958,678 +0.20(+0.85%)
Jun 24, 2008 23.78 23.86 23.30 23.59 4,501,510 -0.29(-1.21%)
Jun 23, 2008 24.25 24.35 23.86 23.88 4,748,407 -0.32(-1.30%)
Jun 20, 2008 24.17 24.32 23.83 24.19 6,697,901 -0.21(-0.87%)
Jun 19, 2008 24.10 24.47 24.00 24.40 4,025,363 +0.33(+1.39%)
Jun 18, 2008 23.89 24.20 23.82 24.07 4,104,295 -0.02(-0.08%)
Jun 17, 2008 24.13 24.33 23.70 24.09 5,275,288 +0.04(+0.16%)
Jun 16, 2008 23.83 24.30 23.52 24.05 7,359,136 +0.03(+0.11%)
Jun 13, 2008 23.79 24.02 23.57 24.02 3,374,466 +0.27(+1.14%)
Jun 12, 2008 23.42 24.14 23.42 23.75 3,875,954 +0.41(+1.77%)
Jun 11, 2008 23.27 23.71 23.27 23.34 2,928,876 -0.32(-1.36%)
Jun 10, 2008 23.70 23.77 23.40 23.66 2,672,691 -0.11(-0.46%)
Jun 09, 2008 23.58 23.86 23.34 23.77 4,139,180 +0.26(+1.12%)
Jun 06, 2008 24.04 24.07 23.45 23.51 3,939,407 -0.73(-3.03%)
Jun 05, 2008 23.86 24.31 23.77 24.24 3,217,468 +0.43(+1.78%)
Jun 04, 2008 23.73 24.06 23.55 23.82 5,283,651 +0.07(+0.30%)
Jun 03, 2008 23.88 24.12 23.58 23.75 3,934,383 -0.01(-0.05%)
Jun 02, 2008 23.78 24.00 23.57 23.76 5,290,343 -0.32(-1.31%)
May 30, 2008 23.93 24.15 23.74 24.08 3,985,136 +0.17(+0.70%)
May 29, 2008 23.78 24.02 23.50 23.91 4,339,950 +0.12(+0.49%)
May 28, 2008 23.46 23.88 23.31 23.79 4,763,052 +0.34(+1.46%)
May 27, 2008 22.99 23.50 22.95 23.45 4,612,864 +0.32(+1.36%)
May 26, 2008 23.10 23.29 22.94 23.14 0 +0.00(+0.00%)
May 23, 2008 23.10 23.29 22.94 23.14 3,695,484 -0.06(-0.25%)
May 22, 2008 22.98 23.35 22.91 23.19 3,386,239 +0.21(+0.90%)
May 21, 2008 22.94 23.41 22.88 22.99 3,853,237 +0.05(+0.22%)
May 20, 2008 23.17 23.17 22.54 22.94 4,267,890 -0.40(-1.71%)
May 19, 2008 22.44 23.74 22.38 23.34 7,562,756 +0.74(+3.28%)
May 16, 2008 22.80 22.80 22.28 22.60 5,104,615 -0.16(-0.71%)
May 15, 2008 22.00 23.02 21.92 22.76 13,765,819 +1.81(+8.64%)
May 14, 2008 20.90 21.41 20.84 20.95 4,551,514 +0.19(+0.93%)
May 13, 2008 20.86 20.92 20.62 20.75 2,636,778 -0.09(-0.43%)
May 12, 2008 20.66 20.86 20.50 20.84 5,060,014 +0.30(+1.47%)
May 09, 2008 20.34 20.70 20.23 20.54 2,111,712 -0.05(-0.25%)
May 08, 2008 20.73 20.77 20.25 20.59 2,436,901 +0.15(+0.72%)
May 07, 2008 20.48 20.71 20.40 20.44 3,131,752 -0.05(-0.22%)
May 06, 2008 20.19 20.61 20.01 20.49 2,637,545 +0.13(+0.63%)
May 05, 2008 20.69 20.69 20.23 20.36 2,403,378 -0.29(-1.40%)
May 02, 2008 20.18 20.69 20.17 20.65 5,557,095 +0.62(+3.12%)
May 01, 2008 19.45 20.06 19.25 20.03 5,009,410 +0.57(+2.95%)
Apr 30, 2008 19.74 19.80 19.32 19.45 4,999,740 -0.23(-1.15%)
Apr 29, 2008 19.68 19.94 19.55 19.68 4,516,612 -0.06(-0.33%)
Apr 28, 2008 20.35 20.40 19.70 19.74 3,915,656 -0.56(-2.76%)
Apr 25, 2008 20.31 20.47 19.93 20.30 3,226,791 +0.06(+0.29%)
Apr 24, 2008 19.98 20.44 19.87 20.25 3,702,278 +0.21(+1.06%)
Apr 23, 2008 19.41 20.08 19.40 20.03 2,627,291 +0.62(+3.18%)
Apr 22, 2008 19.63 19.71 19.29 19.41 2,347,988 -0.33(-1.66%)
Apr 21, 2008 19.78 19.96 19.56 19.74 2,793,554 -0.20(-1.00%)
Apr 18, 2008 19.72 20.15 19.67 19.94 3,374,146 +0.57(+2.92%)
Apr 17, 2008 19.65 19.76 19.24 19.38 3,053,237 -0.20(-1.02%)
Apr 16, 2008 18.89 19.70 18.89 19.58 4,476,512 +0.80(+4.29%)
Apr 15, 2008 19.54 19.61 18.54 18.77 7,279,536 -0.71(-3.64%)
Apr 14, 2008 19.40 19.71 19.25 19.48 2,054,322 +0.08(+0.40%)
Apr 11, 2008 19.79 19.83 19.32 19.40 2,852,025 -0.52(-2.62%)
Apr 10, 2008 19.96 20.12 19.81 19.92 3,983,710 -0.08(-0.39%)
Apr 09, 2008 20.26 20.34 19.79 20.00 2,362,301 -0.29(-1.43%)
Apr 08, 2008 20.17 20.33 20.07 20.29 2,474,469 -0.04(-0.19%)
Apr 07, 2008 20.43 20.60 20.30 20.33 2,066,089 -0.09(-0.44%)
Apr 04, 2008 20.26 20.59 20.16 20.42 2,213,530 +0.15(+0.76%)
Apr 03, 2008 19.95 20.41 19.95 20.26 2,757,270 +0.15(+0.77%)
Apr 02, 2008 19.95 20.38 19.88 20.11 3,830,010 +0.22(+1.10%)
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.