Skip to main content

Agilent Technologies (NY: A )

146.54 -0.83 (-0.56%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.90 25.10 24.56 24.75 2,904,055 -0.03(-0.10%)
Jun 28, 2007 24.79 25.01 24.50 24.78 2,966,019 -0.01(-0.03%)
Jun 27, 2007 24.59 24.83 24.43 24.78 2,555,569 +0.06(+0.23%)
Jun 26, 2007 24.85 24.91 24.48 24.73 2,564,071 -0.05(-0.21%)
Jun 25, 2007 24.89 25.11 24.54 24.78 3,838,633 -0.11(-0.44%)
Jun 22, 2007 25.06 25.14 24.49 24.89 3,943,925 -0.32(-1.25%)
Jun 21, 2007 24.95 25.22 24.69 25.20 2,720,229 +0.26(+1.03%)
Jun 20, 2007 25.31 25.37 24.87 24.95 3,008,415 -0.37(-1.45%)
Jun 19, 2007 24.99 25.40 24.98 25.31 2,562,091 +0.26(+1.05%)
Jun 18, 2007 24.98 25.26 24.94 25.05 3,213,407 +0.12(+0.46%)
Jun 15, 2007 25.10 25.11 24.73 24.93 4,351,424 -0.08(-0.33%)
Jun 14, 2007 24.71 25.10 24.70 25.02 2,480,405 +0.24(+0.99%)
Jun 13, 2007 24.35 24.77 24.29 24.77 3,112,775 +0.64(+2.67%)
Jun 12, 2007 24.11 24.36 23.89 24.13 3,351,311 -0.15(-0.64%)
Jun 11, 2007 24.07 24.42 23.92 24.28 2,308,957 +0.12(+0.48%)
Jun 08, 2007 24.02 24.18 23.79 24.17 4,340,864 +0.17(+0.72%)
Jun 07, 2007 24.55 24.71 23.99 23.99 3,962,871 -0.71(-2.89%)
Jun 06, 2007 24.59 24.79 24.57 24.71 3,304,969 -0.06(-0.26%)
Jun 05, 2007 24.60 24.83 24.59 24.77 3,048,792 -0.01(-0.05%)
Jun 04, 2007 24.47 24.87 24.46 24.78 2,477,068 +0.14(+0.55%)
Jun 01, 2007 24.58 24.70 24.37 24.65 2,951,171 +0.07(+0.29%)
May 31, 2007 24.66 24.68 24.53 24.58 3,371,236 -0.08(-0.31%)
May 30, 2007 24.53 24.73 24.48 24.66 3,073,011 -0.02(-0.08%)
May 29, 2007 24.79 24.84 24.53 24.68 3,301,043 -0.03(-0.13%)
May 25, 2007 24.28 24.82 24.15 24.71 4,644,270 +0.44(+1.83%)
May 24, 2007 24.38 25.02 24.21 24.26 4,864,417 -0.58(-2.33%)
May 23, 2007 25.00 25.09 24.78 24.84 4,052,477 +0.03(+0.10%)
May 22, 2007 24.69 24.95 24.60 24.82 6,162,813 +0.14(+0.57%)
May 21, 2007 24.21 24.79 24.21 24.68 5,465,037 +0.21(+0.84%)
May 18, 2007 24.20 24.61 24.18 24.47 4,248,307 +0.24(+0.98%)
May 17, 2007 24.08 24.46 24.08 24.23 3,871,317 -0.12(-0.50%)
May 16, 2007 24.33 24.38 24.06 24.35 4,269,428 +0.03(+0.11%)
May 15, 2007 24.05 24.77 24.04 24.33 12,993,919 +1.20(+5.21%)
May 14, 2007 23.48 23.66 22.99 23.12 5,637,822 -0.19(-0.83%)
May 11, 2007 23.13 23.39 22.85 23.32 6,349,677 +0.13(+0.56%)
May 10, 2007 23.83 23.93 23.17 23.19 5,275,388 -0.92(-3.82%)
May 09, 2007 23.88 24.15 23.83 24.11 2,979,685 +0.06(+0.27%)
May 08, 2007 23.86 24.10 23.81 24.04 3,559,021 +0.07(+0.30%)
May 07, 2007 23.83 24.06 23.74 23.97 3,736,758 +0.15(+0.62%)
May 04, 2007 23.47 23.83 23.38 23.83 4,729,573 +0.35(+1.51%)
May 03, 2007 23.40 23.55 23.31 23.47 4,025,300 +0.04(+0.19%)
May 02, 2007 23.11 23.54 23.05 23.43 4,978,576 +0.25(+1.08%)
May 01, 2007 22.20 23.17 22.15 23.17 6,855,488 +1.04(+4.71%)
Apr 30, 2007 22.39 22.44 22.12 22.13 4,545,727 -0.22(-0.98%)
Apr 27, 2007 22.44 22.56 22.29 22.35 4,616,206 -0.23(-1.03%)
Apr 26, 2007 22.72 22.79 22.55 22.58 6,779,182 -0.06(-0.28%)
Apr 25, 2007 22.78 22.85 22.65 22.65 5,746,924 -0.11(-0.48%)
Apr 24, 2007 22.86 22.94 22.67 22.76 3,032,929 -0.04(-0.17%)
Apr 23, 2007 22.76 22.92 22.20 22.80 3,440,141 -0.05(-0.23%)
Apr 20, 2007 22.98 23.02 22.66 22.85 4,963,147 +0.15(+0.68%)
Apr 19, 2007 22.83 22.95 22.62 22.69 3,519,055 -0.15(-0.68%)
Apr 18, 2007 22.67 22.96 22.56 22.85 4,474,196 -0.05(-0.22%)
Apr 17, 2007 22.43 23.05 22.41 22.90 6,041,683 +0.37(+1.66%)
Apr 16, 2007 22.22 22.54 22.16 22.52 3,105,474 +0.33(+1.48%)
Apr 13, 2007 22.60 22.60 22.05 22.20 5,081,914 -0.26(-1.15%)
Apr 12, 2007 22.31 22.51 22.23 22.45 3,072,068 +0.16(+0.72%)
Apr 11, 2007 22.45 22.51 22.26 22.29 4,078,257 -0.19(-0.83%)
Apr 10, 2007 22.42 22.54 22.38 22.48 3,025,808 -0.10(-0.43%)
Apr 09, 2007 22.42 22.67 22.38 22.58 4,036,777 +0.23(+1.01%)
Apr 05, 2007 22.41 22.51 22.34 22.35 4,138,434 -0.06(-0.29%)
Apr 04, 2007 22.32 22.43 22.26 22.42 3,750,900 +0.17(+0.75%)
Apr 03, 2007 21.93 22.33 21.89 22.25 4,950,095 +0.38(+1.74%)
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.