Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.96 38.13 37.75 37.92 1,991,032 -0.04(-0.10%)
Jun 27, 2014 37.97 38.38 37.74 37.96 2,301,009 -0.12(-0.33%)
Jun 26, 2014 38.20 38.24 37.81 38.08 1,673,655 -0.10(-0.26%)
Jun 25, 2014 37.95 38.27 37.81 38.18 1,610,091 +0.21(+0.56%)
Jun 24, 2014 38.22 38.52 37.93 37.97 1,709,211 -0.30(-0.79%)
Jun 23, 2014 38.67 38.77 38.18 38.27 2,179,620 -0.43(-1.12%)
Jun 20, 2014 38.10 38.90 38.10 38.71 3,081,079 +0.10(+0.26%)
Jun 19, 2014 38.99 39.22 38.30 38.61 4,781,758 -0.43(-1.10%)
Jun 18, 2014 38.77 39.07 38.55 39.04 1,692,378 +0.26(+0.68%)
Jun 17, 2014 38.38 38.99 38.33 38.78 2,016,994 +0.36(+0.94%)
Jun 16, 2014 38.58 38.77 38.30 38.41 1,783,070 -0.12(-0.31%)
Jun 13, 2014 38.55 38.78 38.32 38.53 1,601,536 +0.07(+0.17%)
Jun 12, 2014 38.80 38.86 38.33 38.47 2,547,587 -0.34(-0.87%)
Jun 11, 2014 38.42 38.95 38.41 38.80 2,141,642 +0.01(+0.03%)
Jun 10, 2014 38.97 39.03 38.78 38.79 1,841,497 -0.08(-0.20%)
Jun 06, 2014 38.58 39.05 38.45 38.87 1,952,270 +0.27(+0.70%)
Jun 05, 2014 37.84 38.70 37.81 38.60 2,783,026 +0.76(+2.00%)
Jun 04, 2014 37.56 37.86 37.52 37.84 1,735,147 +0.15(+0.40%)
Jun 03, 2014 37.37 37.87 37.33 37.69 2,786,105 +0.22(+0.58%)
Jun 02, 2014 37.52 37.54 37.08 37.47 1,935,520 -0.03(-0.09%)
May 30, 2014 37.46 37.62 37.04 37.50 3,867,012 -0.01(-0.04%)
May 29, 2014 37.66 37.79 37.31 37.52 2,364,735 -0.10(-0.26%)
May 28, 2014 37.15 37.70 37.09 37.62 2,735,406 +0.55(+1.47%)
May 27, 2014 37.09 37.21 36.90 37.07 1,807,643 +0.07(+0.18%)
May 23, 2014 36.65 37.00 37.00 37.00 7,451,209 +0.37(+1.01%)
May 22, 2014 36.23 36.65 36.15 36.63 1,659,340 +0.41(+1.15%)
May 21, 2014 35.95 36.32 35.86 36.22 1,673,554 +0.45(+1.25%)
May 20, 2014 36.14 36.20 35.71 35.77 2,793,749 -0.43(-1.20%)
May 19, 2014 36.16 36.38 36.03 36.21 4,163,208 -0.04(-0.11%)
May 16, 2014 35.82 36.31 35.51 36.25 3,652,506 +0.36(+0.99%)
May 15, 2014 35.96 36.98 35.40 35.89 8,714,783 -0.90(-2.44%)
May 14, 2014 37.40 37.41 36.69 36.79 3,921,501 -0.65(-1.72%)
May 13, 2014 37.30 37.53 37.15 37.43 2,225,019 +0.28(+0.74%)
May 12, 2014 36.61 37.29 36.54 37.15 3,100,008 +0.67(+1.84%)
May 09, 2014 36.40 36.64 36.10 36.48 1,955,346 +0.06(+0.16%)
May 08, 2014 36.25 36.98 36.02 36.42 3,353,999 +0.18(+0.49%)
May 07, 2014 36.31 36.31 35.75 36.25 3,369,280 +0.01(+0.04%)
May 06, 2014 36.28 36.52 35.87 36.23 3,327,181 -0.21(-0.58%)
May 05, 2014 35.77 36.45 35.49 36.44 3,168,952 +0.52(+1.45%)
May 02, 2014 35.90 36.22 35.63 35.92 3,159,371 +0.05(+0.13%)
May 01, 2014 35.53 36.14 35.34 35.88 2,235,464 +0.28(+0.80%)
Apr 30, 2014 35.19 35.61 34.92 35.59 2,548,555 +0.49(+1.39%)
Apr 29, 2014 35.10 35.27 34.23 35.11 5,090,338 -0.28(-0.80%)
Apr 28, 2014 36.13 36.18 34.82 35.39 4,568,145 -0.43(-1.21%)
Apr 25, 2014 36.39 36.39 35.61 35.82 2,399,568 -0.59(-1.61%)
Apr 24, 2014 36.38 36.57 35.94 36.41 2,742,607 +0.18(+0.49%)
Apr 23, 2014 36.13 36.36 35.94 36.23 1,357,657 +0.03(+0.07%)
Apr 22, 2014 36.03 36.62 35.92 36.21 2,229,434 +0.18(+0.51%)
Apr 21, 2014 35.97 36.09 35.78 36.02 1,800,428 +0.03(+0.07%)
Apr 17, 2014 35.40 36.00 36.00 36.00 4,376,625 +0.64(+1.81%)
Apr 16, 2014 35.27 35.42 35.07 35.36 1,887,949 +0.38(+1.07%)
Apr 15, 2014 34.80 35.15 34.22 34.98 3,297,940 +0.30(+0.87%)
Apr 14, 2014 35.03 35.07 34.45 34.68 4,312,672 -0.08(-0.23%)
Apr 11, 2014 35.36 35.60 34.68 34.76 3,935,225 -0.84(-2.37%)
Apr 10, 2014 36.60 36.65 35.50 35.60 2,985,477 -1.00(-2.74%)
Apr 09, 2014 36.52 36.63 35.81 36.60 3,063,074 +0.69(+1.91%)
Apr 08, 2014 35.62 36.14 35.36 35.92 2,804,112 +0.20(+0.57%)
Apr 07, 2014 36.51 36.57 35.44 35.71 3,910,310 -0.80(-2.20%)
Apr 04, 2014 37.52 37.61 36.50 36.51 3,512,071 -0.68(-1.82%)
Apr 03, 2014 37.30 37.54 36.97 37.19 2,439,643 -0.05(-0.12%)
Apr 02, 2014 37.07 37.26 36.93 37.24 2,921,302 +0.20(+0.55%)
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.