Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.82 25.43 24.82 25.39 4,088,886 +1.05(+4.31%)
Jun 28, 2012 24.56 24.61 24.00 24.34 3,101,200 -0.41(-1.64%)
Jun 27, 2012 24.81 24.96 24.62 24.75 2,388,948 +0.23(+0.95%)
Jun 26, 2012 24.52 24.69 24.28 24.52 3,903,292 +0.21(+0.88%)
Jun 25, 2012 24.81 24.88 24.12 24.30 4,622,709 -0.88(-3.51%)
Jun 22, 2012 25.48 25.54 24.76 25.19 5,695,964 -0.06(-0.23%)
Jun 21, 2012 26.26 26.51 25.19 25.25 4,807,812 -0.98(-3.74%)
Jun 20, 2012 26.58 26.75 25.98 26.23 4,983,460 -0.33(-1.24%)
Jun 19, 2012 26.12 26.67 26.07 26.56 4,670,309 +0.65(+2.49%)
Jun 18, 2012 25.72 25.94 25.47 25.91 4,067,281 +0.09(+0.35%)
Jun 15, 2012 25.60 25.85 25.47 25.82 4,476,685 +0.43(+1.68%)
Jun 14, 2012 25.23 25.60 25.09 25.40 3,586,794 +0.23(+0.90%)
Jun 13, 2012 25.30 25.71 25.05 25.17 3,184,724 -0.30(-1.19%)
Jun 12, 2012 25.13 25.51 24.88 25.47 2,791,732 +0.32(+1.26%)
Jun 11, 2012 25.85 25.91 25.12 25.16 3,162,101 -0.40(-1.57%)
Jun 08, 2012 25.57 25.72 25.45 25.56 4,704,582 -0.23(-0.90%)
Jun 07, 2012 26.17 26.18 25.63 25.79 7,021,750 +0.12(+0.48%)
Jun 06, 2012 25.00 25.67 24.77 25.67 5,727,839 +0.96(+3.86%)
Jun 05, 2012 24.27 24.91 24.14 24.71 5,750,511 +0.29(+1.19%)
Jun 04, 2012 24.75 24.93 23.85 24.42 7,993,843 -0.25(-0.99%)
Jun 01, 2012 25.30 25.45 24.56 24.67 8,399,538 -1.57(-6.00%)
May 31, 2012 26.76 26.86 25.99 26.24 6,525,948 -0.45(-1.67%)
May 30, 2012 26.87 26.87 26.33 26.69 4,763,410 -0.54(-1.97%)
May 29, 2012 26.76 27.27 26.74 27.22 6,313,693 +0.76(+2.85%)
May 25, 2012 26.47 26.76 26.32 26.47 2,918,862 -0.01(-0.02%)
May 24, 2012 26.36 26.56 26.11 26.47 3,980,180 +0.16(+0.61%)
May 23, 2012 25.83 26.47 25.42 26.31 5,339,744 +0.18(+0.69%)
May 22, 2012 25.85 26.59 25.57 26.13 6,849,710 +0.32(+1.25%)
May 21, 2012 25.06 25.89 25.04 25.81 4,311,591 +0.81(+3.25%)
May 18, 2012 25.82 25.96 24.92 25.00 7,997,932 -0.58(-2.27%)
May 17, 2012 27.04 27.05 25.57 25.58 7,648,305 -0.08(-0.33%)
May 16, 2012 26.25 26.46 25.62 25.66 5,515,903 -0.48(-1.85%)
May 15, 2012 26.40 26.83 26.08 26.14 10,843,011 +1.04(+4.14%)
May 14, 2012 25.09 25.45 24.81 25.11 6,123,724 -0.36(-1.39%)
May 11, 2012 25.51 26.00 25.43 25.46 5,983,767 -0.19(-0.73%)
May 10, 2012 26.21 26.40 25.61 25.65 3,648,568 -0.12(-0.48%)
May 09, 2012 25.60 26.06 25.49 25.77 6,677,955 -0.22(-0.84%)
May 08, 2012 26.23 26.28 25.51 25.99 6,650,650 -0.38(-1.44%)
May 07, 2012 26.25 26.52 25.99 26.37 4,054,225 -0.10(-0.37%)
May 04, 2012 27.20 27.29 26.43 26.47 3,402,965 -0.77(-2.84%)
May 03, 2012 27.85 27.85 27.22 27.24 2,657,930 -0.54(-1.93%)
May 02, 2012 27.56 27.82 27.30 27.78 3,710,696 +0.05(+0.16%)
May 01, 2012 27.13 27.93 26.98 27.73 4,007,571 +0.51(+1.87%)
Apr 30, 2012 27.44 27.58 27.09 27.22 2,888,691 -0.25(-0.89%)
Apr 27, 2012 27.23 27.54 26.82 27.47 4,101,072 +0.37(+1.36%)
Apr 26, 2012 26.54 27.15 26.52 27.10 3,796,774 +0.52(+1.97%)
Apr 25, 2012 26.01 26.77 26.01 26.58 5,664,606 +0.89(+3.47%)
Apr 24, 2012 26.06 26.12 25.27 25.69 11,866,440 -0.95(-3.56%)
Apr 23, 2012 26.69 26.72 26.18 26.63 3,390,207 -0.54(-1.97%)
Apr 20, 2012 27.22 27.67 27.14 27.17 3,084,380 +0.12(+0.43%)
Apr 19, 2012 27.37 27.49 26.82 27.05 4,212,244 -0.26(-0.94%)
Apr 18, 2012 27.29 27.49 27.11 27.31 2,666,104 -0.21(-0.77%)
Apr 17, 2012 27.36 27.60 27.32 27.53 3,215,387 +0.43(+1.57%)
Apr 16, 2012 27.49 27.58 26.98 27.10 3,820,748 -0.16(-0.59%)
Apr 13, 2012 27.89 27.95 27.23 27.26 3,706,409 -0.83(-2.96%)
Apr 12, 2012 27.51 28.19 27.44 28.09 2,421,697 +0.68(+2.50%)
Apr 11, 2012 27.73 27.79 27.36 27.41 3,766,877 +0.11(+0.40%)
Apr 10, 2012 28.07 28.23 27.07 27.30 6,712,882 -0.81(-2.87%)
Apr 09, 2012 28.48 28.48 28.10 28.11 5,744,235 -0.79(-2.73%)
Apr 05, 2012 28.18 29.03 28.12 28.89 7,684,494 +0.66(+2.35%)
Apr 04, 2012 28.62 28.69 27.98 28.23 3,704,441 -0.70(-2.43%)
Apr 03, 2012 28.87 29.14 28.69 28.93 4,270,110 -0.03(-0.09%)
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.