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, 2016 41.02 41.70 40.94 41.66 2,322,477 +0.67(+1.64%)
Jun 29, 2016 40.79 41.19 40.45 40.99 2,565,092 +0.61(+1.51%)
Jun 28, 2016 39.97 40.38 39.48 40.38 4,591,761 +0.80(+2.01%)
Jun 27, 2016 40.87 40.94 39.32 39.58 4,621,141 -1.74(-4.22%)
Jun 24, 2016 41.74 42.21 41.14 41.32 5,619,685 -2.40(-5.48%)
Jun 23, 2016 43.55 43.72 43.45 43.72 1,588,584 +0.61(+1.41%)
Jun 22, 2016 43.23 43.53 43.03 43.11 2,575,220 -0.12(-0.28%)
Jun 21, 2016 43.28 43.39 42.86 43.24 2,255,888 +0.02(+0.04%)
Jun 20, 2016 42.68 43.41 42.68 43.22 3,375,166 +0.73(+1.72%)
Jun 17, 2016 42.54 42.54 42.03 42.49 3,667,149 -0.01(-0.02%)
Jun 16, 2016 41.89 42.55 41.76 42.50 1,905,463 +0.40(+0.96%)
Jun 15, 2016 42.25 42.50 42.06 42.09 2,166,452 +0.03(+0.07%)
Jun 14, 2016 41.87 42.10 41.74 42.06 1,733,942 -0.01(-0.02%)
Jun 13, 2016 42.45 42.64 42.06 42.07 1,358,929 -0.41(-0.97%)
Jun 10, 2016 42.83 42.88 42.33 42.49 1,347,041 -0.68(-1.58%)
Jun 09, 2016 43.07 43.25 42.97 43.17 1,285,883 -0.06(-0.13%)
Jun 08, 2016 42.85 43.25 42.81 43.23 1,657,135 +0.37(+0.87%)
Jun 07, 2016 42.91 43.04 42.72 42.85 1,602,393 -0.10(-0.24%)
Jun 06, 2016 42.82 43.09 42.82 42.95 2,518,772 +0.13(+0.31%)
Jun 03, 2016 42.83 42.95 42.33 42.82 2,557,872 -0.17(-0.39%)
Jun 02, 2016 43.00 43.23 42.92 42.99 2,358,833 -0.05(-0.11%)
Jun 01, 2016 42.85 43.17 42.57 43.04 1,851,702 +0.06(+0.13%)
May 31, 2016 42.89 43.09 42.69 42.98 2,408,997 +0.07(+0.15%)
May 27, 2016 42.66 42.92 42.92 42.92 1,945,990 +0.29(+0.68%)
May 26, 2016 42.69 42.71 42.34 42.63 2,743,439 +0.08(+0.20%)
May 25, 2016 42.26 42.72 42.26 42.54 2,511,545 +0.37(+0.87%)
May 24, 2016 41.92 42.42 41.87 42.18 3,455,214 +0.43(+1.03%)
May 23, 2016 42.05 42.11 41.71 41.75 1,804,052 -0.30(-0.71%)
May 20, 2016 42.02 42.35 41.86 42.05 2,741,368 +0.31(+0.74%)
May 19, 2016 41.28 41.98 41.19 41.74 3,907,739 +0.22(+0.54%)
May 18, 2016 41.63 41.91 41.20 41.51 3,711,624 -0.08(-0.20%)
May 17, 2016 42.11 42.47 40.88 41.60 7,612,681 +1.38(+3.42%)
May 16, 2016 39.91 40.34 39.81 40.22 4,234,161 +0.30(+0.75%)
May 13, 2016 39.85 40.21 39.70 39.92 2,594,972 -0.10(-0.26%)
May 12, 2016 39.89 40.22 39.73 40.02 2,674,361 +0.25(+0.64%)
May 11, 2016 39.52 40.46 39.45 39.77 3,554,137 +0.43(+1.10%)
May 10, 2016 38.89 39.34 38.73 39.34 2,235,967 +0.63(+1.62%)
May 09, 2016 38.88 39.13 38.67 38.71 1,859,339 -0.09(-0.24%)
May 06, 2016 38.27 38.98 38.14 38.81 1,498,416 +0.44(+1.15%)
May 05, 2016 38.07 38.43 37.94 38.36 1,157,276 +0.41(+1.09%)
May 04, 2016 38.22 38.59 37.83 37.95 1,711,419 -0.67(-1.75%)
May 03, 2016 38.70 38.86 38.32 38.63 1,424,224 -0.44(-1.13%)
May 02, 2016 38.59 39.10 38.52 39.07 1,372,259 +0.74(+1.93%)
Apr 29, 2016 38.33 38.44 37.71 38.33 2,165,531 -0.24(-0.63%)
Apr 28, 2016 38.64 39.13 38.46 38.57 1,654,515 -0.37(-0.96%)
Apr 27, 2016 38.73 39.10 38.44 38.95 1,269,919 +0.24(+0.63%)
Apr 26, 2016 39.17 39.23 38.65 38.70 1,995,390 -0.29(-0.74%)
Apr 25, 2016 39.07 39.21 38.90 38.99 1,601,941 -0.16(-0.41%)
Apr 22, 2016 39.32 39.32 38.92 39.15 1,490,718 -0.12(-0.31%)
Apr 21, 2016 38.87 39.33 38.80 39.27 1,783,376 +0.38(+0.99%)
Apr 20, 2016 38.80 39.04 38.68 38.89 1,328,031 +0.11(+0.29%)
Apr 19, 2016 38.57 39.10 38.52 38.78 1,751,758 +0.08(+0.22%)
Apr 18, 2016 38.14 38.82 38.04 38.69 1,640,621 +0.37(+0.98%)
Apr 15, 2016 38.19 38.36 38.05 38.32 1,539,821 +0.12(+0.32%)
Apr 14, 2016 38.27 38.48 38.27 38.20 1,438,917 +0.08(+0.22%)
Apr 13, 2016 37.02 38.40 37.00 38.11 2,664,128 +0.88(+2.36%)
Apr 12, 2016 36.97 37.30 36.85 37.23 1,059,629 +0.32(+0.86%)
Apr 11, 2016 37.33 37.47 36.86 36.91 1,120,314 -0.12(-0.33%)
Apr 08, 2016 37.18 37.44 36.90 37.03 1,181,124 +0.07(+0.18%)
Apr 07, 2016 37.36 37.56 36.76 36.97 1,466,767 -0.72(-1.91%)
Apr 06, 2016 36.80 37.70 36.69 37.69 1,672,580 +0.92(+2.50%)
Apr 05, 2016 37.21 37.36 36.71 36.77 2,029,222 -0.70(-1.87%)
Apr 04, 2016 37.77 37.95 37.28 37.48 3,158,149 -0.28(-0.74%)
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.