Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.623 8.701 8.308 8.363 0 -0.23(-2.64%)
Jan 29, 2009 8.687 8.720 8.525 8.590 7,087,785 -0.18(-2.06%)
Jan 28, 2009 8.752 8.960 8.664 8.771 11,555,799 +0.12(+1.39%)
Jan 27, 2009 8.747 8.830 8.465 8.650 10,226,800 -0.10(-1.11%)
Jan 26, 2009 8.646 8.956 8.604 8.747 8,965,474 +0.12(+1.45%)
Jan 23, 2009 8.590 8.812 8.331 8.623 9,599,807 -0.12(-1.38%)
Jan 22, 2009 8.747 8.877 8.535 8.743 8,987,118 -0.17(-1.87%)
Jan 21, 2009 8.701 8.932 8.595 8.909 8,723,824 +0.33(+3.83%)
Jan 20, 2009 9.256 9.270 8.535 8.581 11,655,440 -2.06(-19.35%)
Jan 19, 2009 17.58 19.43 8.558 10.64 30,264 +1.61(+17.89%)
Jan 16, 2009 9.006 9.242 8.734 9.025 11,105,646 +0.18(+2.04%)
Jan 15, 2009 8.544 8.946 8.414 8.845 14,179,563 +0.31(+3.63%)
Jan 14, 2009 8.512 8.650 8.345 8.535 14,147,024 -0.28(-3.20%)
Jan 13, 2009 8.419 8.956 8.419 8.817 14,074,987 +0.25(+2.92%)
Jan 12, 2009 8.724 8.845 8.498 8.567 13,346,887 +0.00(+0.00%)
Jan 09, 2009 8.470 8.757 8.336 8.567 10,695,850 +0.08(+0.93%)
Jan 08, 2009 8.400 8.549 8.234 8.488 9,653,598 +0.06(+0.66%)
Jan 07, 2009 8.257 8.539 8.183 8.433 15,423,276 +0.05(+0.55%)
Jan 06, 2009 7.910 8.655 7.813 8.387 18,299,488 +0.62(+7.98%)
Jan 05, 2009 7.457 7.906 7.401 7.767 11,089,149 +0.25(+3.39%)
Jan 02, 2009 7.216 7.540 7.175 7.512 0 +0.28(+3.90%)
Jan 01, 2009 6.902 7.323 6.902 7.230 0 +0.00(+0.00%)
Dec 31, 2008 6.902 7.323 6.902 7.230 9,919,741 +0.35(+5.04%)
Dec 30, 2008 6.985 7.003 6.883 6.883 15,700,783 -0.05(-0.73%)
Dec 29, 2008 7.152 7.156 6.828 6.934 7,727,818 -0.21(-2.98%)
Dec 26, 2008 7.216 7.272 7.115 7.147 6,527,123 -0.06(-0.83%)
Dec 24, 2008 7.216 7.276 7.161 7.207 2,010,370 -0.02(-0.26%)
Dec 23, 2008 7.415 7.420 7.101 7.226 6,523,349 -0.09(-1.20%)
Dec 22, 2008 7.540 7.540 7.165 7.313 8,867,016 -0.22(-2.89%)
Dec 19, 2008 7.522 7.774 7.457 7.531 31,991,568 +0.00(+0.00%)
Dec 18, 2008 7.600 7.734 7.434 7.531 24,198,686 -0.02(-0.31%)
Dec 17, 2008 7.494 7.633 7.392 7.554 19,429,040 +0.00(+0.06%)
Dec 16, 2008 7.591 7.845 7.466 7.549 14,290,382 -0.07(-0.97%)
Dec 15, 2008 8.049 8.095 7.512 7.623 9,625,396 -0.42(-5.23%)
Dec 12, 2008 8.095 8.155 7.697 8.044 0 -0.34(-4.08%)
Dec 11, 2008 8.243 8.521 8.174 8.387 12,948,171 -0.03(-0.33%)
Dec 10, 2008 8.340 8.433 8.021 8.414 18,655,196 +0.12(+1.45%)
Dec 09, 2008 7.869 8.377 7.716 8.294 20,277,902 +0.32(+4.00%)
Dec 08, 2008 8.174 8.354 7.892 7.975 12,089,268 -0.01(-0.12%)
Dec 05, 2008 8.030 8.086 7.572 7.984 10,373,062 -0.12(-1.43%)
Dec 04, 2008 8.266 8.507 7.975 8.100 5,358,312 -0.32(-3.79%)
Dec 03, 2008 7.984 8.470 7.859 8.419 6,727,412 +0.26(+3.17%)
Dec 02, 2008 8.109 8.326 7.841 8.160 6,441,966 +0.18(+2.20%)
Dec 01, 2008 8.521 8.521 7.975 7.984 5,953,551 -0.73(-8.34%)
Nov 28, 2008 8.609 8.724 8.525 8.710 2,055,382 +0.06(+0.75%)
Nov 26, 2008 8.331 8.671 8.160 8.646 7,061,346 +0.06(+0.75%)
Nov 25, 2008 8.974 8.974 8.373 8.581 9,809,091 -0.03(-0.32%)
Nov 24, 2008 8.095 8.886 7.947 8.609 7,725,953 +0.61(+7.63%)
Nov 21, 2008 7.656 8.017 7.300 7.998 6,779,022 +0.50(+6.73%)
Nov 20, 2008 7.841 8.243 7.448 7.494 7,236,690 -0.67(-8.16%)
Nov 19, 2008 8.738 8.960 8.155 8.160 5,717,572 -0.63(-7.16%)
Nov 18, 2008 8.895 9.006 8.419 8.789 6,521,059 -0.06(-0.63%)
Nov 17, 2008 9.159 9.284 8.650 8.845 10,130,268 -0.75(-7.86%)
Nov 14, 2008 9.497 10.35 9.122 9.599 0 -0.10(-1.05%)
Nov 13, 2008 8.937 9.760 8.350 9.700 8,512,486 +0.74(+8.26%)
Nov 12, 2008 9.506 9.529 8.891 8.960 5,537,160 -0.73(-7.50%)
Nov 11, 2008 9.909 10.04 9.501 9.686 4,702,878 -0.36(-3.55%)
Nov 10, 2008 10.27 10.51 9.885 10.04 5,106,755 -0.06(-0.59%)
Nov 07, 2008 9.941 10.37 9.834 10.10 5,932,515 +0.19(+1.91%)
Nov 06, 2008 10.64 10.81 9.858 9.913 6,869,052 -0.85(-7.87%)
Nov 05, 2008 11.20 11.38 10.75 10.76 4,644,147 -0.64(-5.60%)
Nov 04, 2008 10.86 11.60 10.84 11.40 6,948,731 +0.76(+7.13%)
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.