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 (%)
Jun 30, 2008 16.51 16.65 16.35 16.44 6,409,611 -0.02(-0.14%)
Jun 27, 2008 16.47 16.64 16.37 16.46 7,755,197 -0.05(-0.31%)
Jun 26, 2008 16.92 16.94 16.44 16.51 5,902,601 -0.57(-3.36%)
Jun 25, 2008 16.61 17.25 16.61 17.09 5,510,590 +0.14(+0.85%)
Jun 24, 2008 17.08 17.14 16.74 16.94 6,266,227 -0.21(-1.21%)
Jun 23, 2008 17.42 17.49 17.14 17.15 6,609,915 -0.23(-1.30%)
Jun 20, 2008 17.37 17.47 17.12 17.38 9,323,665 -0.15(-0.87%)
Jun 19, 2008 17.31 17.58 17.24 17.53 5,603,417 +0.24(+1.39%)
Jun 18, 2008 17.16 17.38 17.11 17.29 5,713,294 -0.01(-0.08%)
Jun 17, 2008 17.34 17.48 17.03 17.31 7,343,348 +0.03(+0.16%)
Jun 16, 2008 17.12 17.45 16.89 17.28 10,244,123 +0.02(+0.11%)
Jun 13, 2008 17.09 17.26 16.93 17.26 4,697,350 +0.19(+1.14%)
Jun 12, 2008 16.82 17.34 16.82 17.06 5,395,436 +0.30(+1.77%)
Jun 11, 2008 16.72 17.04 16.72 16.77 4,077,078 -0.23(-1.36%)
Jun 10, 2008 17.03 17.07 16.81 17.00 3,720,460 -0.08(-0.46%)
Jun 09, 2008 16.94 17.14 16.76 17.08 5,761,854 +0.19(+1.12%)
Jun 06, 2008 17.27 17.29 16.85 16.89 5,483,765 -0.53(-3.03%)
Jun 05, 2008 17.14 17.46 17.08 17.42 4,478,805 +0.31(+1.78%)
Jun 04, 2008 17.05 17.28 16.92 17.11 7,354,989 +0.05(+0.30%)
Jun 03, 2008 17.15 17.32 16.94 17.06 5,476,771 -0.01(-0.05%)
Jun 02, 2008 17.08 17.24 16.94 17.07 7,364,305 -0.23(-1.31%)
May 30, 2008 17.19 17.35 17.05 17.30 5,547,420 +0.12(+0.70%)
May 29, 2008 17.08 17.25 16.88 17.18 6,041,331 +0.08(+0.49%)
May 28, 2008 16.86 17.16 16.75 17.09 6,630,301 +0.25(+1.46%)
May 27, 2008 16.52 16.88 16.49 16.85 6,421,235 +0.23(+1.36%)
May 26, 2008 16.59 16.73 16.48 16.62 0 +0.00(+0.00%)
May 23, 2008 16.59 16.73 16.48 16.62 5,144,216 -0.04(-0.25%)
May 22, 2008 16.50 16.77 16.46 16.66 4,713,739 +0.15(+0.90%)
May 21, 2008 16.48 16.82 16.44 16.51 5,363,814 +0.04(+0.22%)
May 20, 2008 16.65 16.65 16.20 16.48 5,941,022 -0.29(-1.71%)
May 19, 2008 16.12 17.05 16.07 16.76 10,527,567 +0.53(+3.28%)
May 16, 2008 16.38 16.38 16.01 16.23 7,105,767 -0.12(-0.71%)
May 15, 2008 15.81 16.54 15.75 16.35 19,162,402 +1.30(+8.64%)
May 14, 2008 15.01 15.38 14.97 15.05 6,335,834 +0.14(+0.93%)
May 13, 2008 14.98 15.03 14.81 14.91 3,670,469 -0.06(-0.43%)
May 12, 2008 14.84 14.99 14.72 14.97 7,043,680 +0.22(+1.47%)
May 09, 2008 14.61 14.87 14.53 14.76 2,939,563 -0.04(-0.25%)
May 08, 2008 14.90 14.92 14.55 14.79 3,392,235 +0.11(+0.72%)
May 07, 2008 14.71 14.88 14.65 14.69 4,359,486 -0.03(-0.22%)
May 06, 2008 14.50 14.81 14.38 14.72 3,671,537 +0.09(+0.63%)
May 05, 2008 14.86 14.86 14.53 14.63 3,345,568 -0.21(-1.40%)
May 02, 2008 14.50 14.86 14.49 14.84 7,735,631 +0.45(+3.12%)
May 01, 2008 13.97 14.41 13.83 14.39 6,973,239 +0.41(+2.95%)
Apr 30, 2008 14.18 14.22 13.88 13.97 6,959,777 -0.16(-1.15%)
Apr 29, 2008 14.14 14.32 14.04 14.14 6,287,250 -0.05(-0.33%)
Apr 28, 2008 14.62 14.65 14.15 14.18 5,450,702 -0.40(-2.76%)
Apr 25, 2008 14.59 14.71 14.32 14.59 4,491,783 +0.04(+0.29%)
Apr 24, 2008 14.35 14.69 14.27 14.54 5,153,674 +0.15(+1.06%)
Apr 23, 2008 13.94 14.43 13.94 14.39 3,657,262 +0.44(+3.18%)
Apr 22, 2008 14.10 14.16 13.86 13.95 3,268,464 -0.24(-1.66%)
Apr 21, 2008 14.21 14.34 14.05 14.18 3,888,705 -0.14(-1.00%)
Apr 18, 2008 14.17 14.48 14.13 14.33 4,696,905 +0.41(+2.92%)
Apr 17, 2008 14.11 14.20 13.82 13.92 4,250,191 -0.14(-1.02%)
Apr 16, 2008 13.57 14.15 13.57 14.06 6,231,429 +0.58(+4.29%)
Apr 15, 2008 14.04 14.09 13.32 13.48 10,133,316 -0.51(-3.64%)
Apr 14, 2008 13.94 14.16 13.83 13.99 2,859,674 +0.06(+0.40%)
Apr 11, 2008 14.22 14.25 13.88 13.94 3,970,098 -0.37(-2.62%)
Apr 10, 2008 14.34 14.46 14.23 14.31 5,545,436 -0.06(-0.39%)
Apr 09, 2008 14.55 14.61 14.22 14.37 3,288,389 -0.21(-1.43%)
Apr 08, 2008 14.49 14.60 14.42 14.58 3,444,530 -0.03(-0.19%)
Apr 07, 2008 14.67 14.80 14.58 14.60 2,876,054 -0.06(-0.44%)
Apr 04, 2008 14.55 14.79 14.48 14.67 3,081,295 +0.11(+0.76%)
Apr 03, 2008 14.33 14.66 14.33 14.56 3,838,197 +0.11(+0.77%)
Apr 02, 2008 14.33 14.64 14.28 14.45 5,331,480 +0.16(+1.10%)
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.