Skip to main content

Agilent Technologies (NY: A )

141.95 +2.94 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.