Agilent Technologies (NY: A )

132.09 USD -1.42 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.94 22.25 21.90 22.11 1,901,000 +0.50(+2.31%)
Jan 28, 2005 21.90 22.05 21.51 21.61 2,098,800 -0.39(-1.77%)
Jan 27, 2005 21.91 22.23 21.70 22.00 1,915,100 +0.00(+0.00%)
Jan 26, 2005 21.91 22.07 21.82 22.00 1,899,300 +0.20(+0.92%)
Jan 25, 2005 21.51 22.00 21.45 21.80 2,112,100 +0.36(+1.68%)
Jan 24, 2005 21.82 21.86 21.43 21.44 3,531,600 -0.36(-1.65%)
Jan 21, 2005 22.25 22.26 21.72 21.80 3,696,100 -0.45(-2.02%)
Jan 20, 2005 22.06 22.56 22.05 22.25 4,037,200 +0.19(+0.86%)
Jan 19, 2005 22.35 22.50 22.02 22.06 2,604,300 -0.37(-1.65%)
Jan 18, 2005 21.91 22.50 21.70 22.43 2,520,400 +0.38(+1.72%)
Jan 14, 2005 21.75 22.14 21.74 22.05 2,039,800 +0.34(+1.57%)
Jan 13, 2005 22.05 22.13 21.67 21.71 2,382,700 -0.47(-2.12%)
Jan 12, 2005 22.21 22.40 21.84 22.18 2,687,300 -0.03(-0.14%)
Jan 11, 2005 22.21 22.40 22.11 22.21 2,197,400 -0.39(-1.73%)
Jan 10, 2005 22.67 22.72 22.27 22.60 2,823,100 -0.11(-0.48%)
Jan 07, 2005 22.68 22.95 22.63 22.71 1,877,200 -0.02(-0.09%)
Jan 06, 2005 23.40 23.44 22.69 22.73 2,259,500 -0.51(-2.19%)
Jan 05, 2005 23.17 23.65 23.12 23.24 2,789,100 -0.01(-0.04%)
Jan 04, 2005 23.78 23.99 23.05 23.25 2,680,200 -0.63(-2.64%)
Jan 03, 2005 24.10 24.18 23.50 23.88 2,417,000 -0.22(-0.91%)
Dec 31, 2004 24.09 24.23 24.02 24.10 1,180,300 +0.01(+0.04%)
Dec 30, 2004 24.23 24.46 24.08 24.09 1,233,300 -0.29(-1.19%)
Dec 29, 2004 23.86 24.44 23.83 24.38 1,469,700 +0.37(+1.54%)
Dec 28, 2004 23.80 24.22 23.80 24.01 1,230,900 +0.21(+0.88%)
Dec 27, 2004 23.92 24.10 23.70 23.80 2,227,400 -0.17(-0.71%)
Dec 23, 2004 23.92 24.10 23.80 23.97 1,201,900 -0.03(-0.13%)
Dec 22, 2004 23.85 24.17 23.66 24.00 1,610,800 +0.18(+0.76%)
Dec 21, 2004 23.52 23.94 23.51 23.82 1,815,800 +0.25(+1.06%)
Dec 20, 2004 23.90 24.19 23.55 23.57 1,553,100 -0.25(-1.05%)
Dec 17, 2004 23.49 24.00 23.48 23.82 2,775,200 +0.14(+0.59%)
Dec 16, 2004 23.80 24.12 23.65 23.68 1,804,600 -0.50(-2.07%)
Dec 15, 2004 24.20 24.63 24.12 24.18 1,819,300 -0.02(-0.08%)
Dec 14, 2004 23.73 24.27 23.73 24.20 1,588,600 +0.36(+1.51%)
Dec 13, 2004 23.84 24.06 23.64 23.84 1,278,900 +0.15(+0.63%)
Dec 10, 2004 23.61 24.00 23.47 23.69 1,500,600 -0.02(-0.08%)
Dec 09, 2004 23.47 23.88 22.88 23.71 1,851,900 +0.18(+0.76%)
Dec 08, 2004 23.89 23.90 23.48 23.53 1,499,700 -0.35(-1.47%)
Dec 07, 2004 24.27 24.68 23.86 23.88 1,423,100 -0.43(-1.77%)
Dec 06, 2004 24.15 24.42 23.97 24.31 1,137,000 +0.10(+0.41%)
Dec 03, 2004 24.19 24.78 24.03 24.21 1,700,600 +0.17(+0.71%)
Dec 02, 2004 23.69 24.56 23.68 24.04 2,478,400 +0.35(+1.48%)
Dec 01, 2004 23.03 23.70 23.03 23.69 1,600,500 +0.80(+3.49%)
Nov 30, 2004 22.82 23.08 22.79 22.89 1,231,500 -0.16(-0.69%)
Nov 29, 2004 23.14 23.29 22.82 23.05 1,168,400 -0.11(-0.47%)
Nov 26, 2004 23.06 23.36 23.05 23.16 511,900 -0.02(-0.09%)
Nov 24, 2004 22.77 23.25 22.73 23.18 1,346,700 +0.35(+1.53%)
Nov 23, 2004 22.90 23.03 22.75 22.83 1,800,000 -0.25(-1.08%)
Nov 22, 2004 23.01 23.15 22.79 23.08 1,513,600 -0.05(-0.22%)
Nov 19, 2004 23.44 23.44 22.92 23.13 1,816,500 -0.26(-1.11%)
Nov 18, 2004 23.12 23.45 23.01 23.39 2,214,000 +0.02(+0.09%)
Nov 17, 2004 23.03 23.39 23.03 23.37 3,019,500 +0.42(+1.83%)
Nov 16, 2004 22.61 23.03 22.57 22.95 2,577,100 +0.16(+0.70%)
Nov 15, 2004 22.28 23.33 22.26 22.79 3,599,400 +0.21(+0.93%)
Nov 12, 2004 22.75 23.08 21.93 22.58 15,341,900 -3.10(-12.07%)
Nov 11, 2004 25.11 25.87 25.10 25.68 1,689,500 +0.63(+2.51%)
Nov 10, 2004 25.60 25.69 25.05 25.05 1,245,200 -0.51(-2.00%)
Nov 09, 2004 25.45 25.89 25.30 25.56 1,302,600 -0.21(-0.81%)
Nov 08, 2004 24.91 25.88 24.91 25.77 1,857,900 +0.56(+2.22%)
Nov 05, 2004 24.90 25.48 24.83 25.21 2,086,900 +0.25(+1.00%)
Nov 04, 2004 24.84 25.04 24.66 24.96 1,933,000 +0.12(+0.48%)
Nov 03, 2004 25.86 25.86 24.56 24.84 3,227,200 -0.08(-0.32%)
Nov 02, 2004 24.47 25.39 24.38 24.92 2,258,800 +0.21(+0.85%)
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.