Skip to main content

Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.69 13.72 13.48 13.54 5,062,886 -0.16(-1.15%)
Jun 29, 2004 13.34 13.73 13.33 13.70 5,649,160 +0.31(+2.31%)
Jun 28, 2004 13.65 13.65 13.37 13.39 6,183,119 -0.26(-1.90%)
Jun 25, 2004 12.69 13.67 12.65 13.65 13,595,859 +0.96(+7.54%)
Jun 24, 2004 12.71 13.00 12.67 12.69 7,286,275 +0.19(+1.48%)
Jun 23, 2004 12.12 12.54 12.12 12.51 4,756,778 +0.42(+3.48%)
Jun 22, 2004 11.81 12.17 11.76 12.09 4,455,642 +0.25(+2.15%)
Jun 21, 2004 11.98 12.05 11.81 11.83 2,701,575 -0.14(-1.20%)
Jun 18, 2004 11.83 12.10 11.74 11.98 4,653,445 +0.15(+1.25%)
Jun 17, 2004 11.97 11.98 11.74 11.83 4,394,896 -0.23(-1.92%)
Jun 16, 2004 12.08 12.08 11.93 12.06 3,020,869 +0.01(+0.12%)
Jun 15, 2004 12.00 12.14 11.95 12.05 4,798,500 +0.11(+0.89%)
Jun 14, 2004 12.14 12.14 11.91 11.94 4,266,270 -0.23(-1.86%)
Jun 10, 2004 12.10 12.19 12.04 12.17 3,274,662 +0.05(+0.38%)
Jun 09, 2004 12.29 12.37 12.10 12.12 5,981,425 -0.17(-1.36%)
Jun 08, 2004 12.28 12.31 12.13 12.29 4,670,955 +0.02(+0.19%)
Jun 07, 2004 11.77 12.28 11.77 12.26 6,247,973 +0.60(+5.11%)
Jun 04, 2004 11.70 11.82 11.63 11.67 4,476,395 +0.08(+0.68%)
Jun 03, 2004 11.70 11.78 11.59 11.59 6,309,800 -0.16(-1.38%)
Jun 02, 2004 11.94 11.97 11.66 11.75 5,809,564 -0.19(-1.55%)
Jun 01, 2004 11.77 11.97 11.75 11.93 7,693,987 +0.05(+0.39%)
May 28, 2004 11.75 11.94 11.65 11.89 6,338,984 +0.13(+1.14%)
May 27, 2004 11.60 11.84 11.56 11.75 6,756,639 +0.21(+1.80%)
May 26, 2004 11.50 11.64 11.45 11.55 6,215,114 +0.11(+0.93%)
May 25, 2004 11.29 11.45 11.01 11.44 8,365,651 +0.18(+1.56%)
May 24, 2004 11.34 11.45 11.22 11.26 5,087,746 -0.01(-0.12%)
May 21, 2004 11.29 11.39 11.16 11.28 4,975,117 +0.04(+0.33%)
May 20, 2004 11.61 11.61 11.24 11.24 6,843,327 -0.42(-3.61%)
May 19, 2004 11.89 12.07 11.64 11.66 10,928,440 -0.09(-0.75%)
May 18, 2004 12.14 12.24 11.33 11.75 15,531,732 -0.06(-0.47%)
May 17, 2004 11.77 11.84 11.56 11.81 6,151,341 +0.00(+0.04%)
May 14, 2004 12.04 12.18 11.75 11.80 4,255,894 -0.24(-1.96%)
May 13, 2004 11.91 12.12 11.76 12.04 5,621,705 -0.06(-0.53%)
May 12, 2004 12.12 12.21 11.69 12.10 7,440,410 -0.02(-0.15%)
May 11, 2004 11.89 12.14 11.80 12.12 7,195,913 +0.37(+3.11%)
May 10, 2004 11.96 12.05 11.59 11.75 8,700,079 -0.42(-3.42%)
May 07, 2004 12.12 12.39 12.08 12.17 4,859,678 -0.01(-0.11%)
May 06, 2004 12.30 12.35 12.12 12.18 3,215,646 -0.22(-1.75%)
May 05, 2004 12.36 12.60 12.30 12.40 5,969,968 +0.04(+0.30%)
May 04, 2004 12.70 12.70 12.03 12.36 9,354,017 -0.25(-1.94%)
May 03, 2004 12.51 12.80 12.40 12.61 4,401,381 +0.12(+0.93%)
Apr 30, 2004 12.88 12.99 12.45 12.49 3,593,524 -0.37(-2.84%)
Apr 29, 2004 13.02 13.12 12.65 12.86 4,340,419 -0.23(-1.77%)
Apr 28, 2004 13.23 13.28 13.02 13.09 4,068,683 -0.24(-1.77%)
Apr 27, 2004 13.46 13.68 13.28 13.33 3,171,545 -0.13(-0.96%)
Apr 26, 2004 13.65 13.79 13.35 13.46 4,139,157 -0.19(-1.39%)
Apr 23, 2004 13.54 13.76 13.44 13.65 3,432,472 +0.06(+0.44%)
Apr 22, 2004 13.41 13.74 13.20 13.59 4,944,420 +0.15(+1.14%)
Apr 21, 2004 13.44 13.62 13.41 13.43 7,313,081 +0.14(+1.04%)
Apr 20, 2004 14.13 14.15 13.29 13.29 5,083,855 -0.77(-5.46%)
Apr 19, 2004 13.90 14.10 13.79 14.06 3,198,351 +0.12(+0.90%)
Apr 16, 2004 14.25 14.27 13.67 13.94 5,273,875 +0.11(+0.77%)
Apr 15, 2004 14.29 14.30 13.60 13.83 5,499,997 -0.40(-2.80%)
Apr 14, 2004 14.23 14.39 14.09 14.23 3,021,518 -0.12(-0.81%)
Apr 13, 2004 14.76 14.76 14.18 14.34 3,855,316 -0.40(-2.70%)
Apr 12, 2004 14.72 14.93 14.69 14.74 1,576,152 +0.02(+0.13%)
Apr 08, 2004 14.94 15.12 14.60 14.72 2,834,740 -0.01(-0.09%)
Apr 07, 2004 14.90 15.02 14.57 14.74 4,450,238 -0.32(-2.15%)
Apr 06, 2004 14.85 15.13 14.75 15.06 4,142,616 +0.06(+0.37%)
Apr 05, 2004 14.91 15.08 14.78 15.01 3,325,464 +0.06(+0.37%)
Apr 02, 2004 14.83 14.99 14.67 14.95 4,072,142 +0.31(+2.15%)
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.