Agilent Technologies (NY: A )

138.02 USD -1.46 (-1.05%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.64 18.81 17.96 18.08 0 -0.49(-2.64%)
Jan 29, 2009 18.78 18.85 18.43 18.57 3,278,682 -0.39(-2.06%)
Jan 28, 2009 18.92 19.37 18.73 18.96 5,345,505 +0.26(+1.39%)
Jan 27, 2009 18.91 19.09 18.30 18.70 4,730,734 -0.21(-1.11%)
Jan 26, 2009 18.69 19.36 18.60 18.91 4,147,267 +0.27(+1.45%)
Jan 23, 2009 18.57 19.05 18.01 18.64 4,440,698 -0.26(-1.38%)
Jan 22, 2009 18.91 19.19 18.45 18.90 4,157,279 -0.36(-1.87%)
Jan 21, 2009 18.81 19.31 18.58 19.26 4,035,484 +0.71(+3.83%)
Jan 20, 2009 20.01 20.04 18.45 18.55 5,391,597 -4.45(-19.35%)
Jan 19, 2009 38.00 42.00 18.50 23.00 14,000 +3.49(+17.89%)
Jan 16, 2009 19.47 19.98 18.88 19.51 5,137,272 +0.39(+2.04%)
Jan 15, 2009 18.47 19.34 18.19 19.12 6,559,211 +0.67(+3.63%)
Jan 14, 2009 18.40 18.70 18.04 18.45 6,544,159 -0.61(-3.20%)
Jan 13, 2009 18.20 19.36 18.20 19.06 6,510,836 +0.54(+2.92%)
Jan 12, 2009 18.86 19.12 18.37 18.52 6,174,030 +0.00(+0.00%)
Jan 09, 2009 18.31 18.93 18.02 18.52 4,947,708 +0.17(+0.93%)
Jan 08, 2009 18.16 18.48 17.80 18.35 4,465,581 +0.12(+0.66%)
Jan 07, 2009 17.85 18.46 17.69 18.23 7,134,530 +0.10(+0.55%)
Jan 06, 2009 17.10 18.71 16.89 18.13 8,465,014 +1.34(+7.98%)
Jan 05, 2009 16.12 17.09 16.00 16.79 5,129,641 +0.55(+3.39%)
Jan 02, 2009 15.60 16.30 15.51 16.24 0 +0.61(+3.90%)
Jan 01, 2009 14.92 15.83 14.92 15.63 0 +0.00(+0.00%)
Dec 31, 2008 14.92 15.83 14.92 15.63 4,588,694 +0.75(+5.04%)
Dec 30, 2008 15.10 15.14 14.88 14.88 7,262,900 -0.11(-0.73%)
Dec 29, 2008 15.46 15.47 14.76 14.99 3,574,750 -0.46(-2.98%)
Dec 26, 2008 15.60 15.72 15.38 15.45 3,019,330 -0.13(-0.83%)
Dec 24, 2008 15.60 15.73 15.48 15.58 929,961 -0.04(-0.26%)
Dec 23, 2008 16.03 16.04 15.35 15.62 3,017,584 -0.19(-1.20%)
Dec 22, 2008 16.30 16.30 15.49 15.81 4,101,722 -0.47(-2.89%)
Dec 19, 2008 16.26 16.80 16.12 16.28 14,798,724 +0.00(+0.00%)
Dec 18, 2008 16.43 16.72 16.07 16.28 11,193,877 -0.05(-0.31%)
Dec 17, 2008 16.20 16.50 15.98 16.33 8,987,525 +0.01(+0.06%)
Dec 16, 2008 16.41 16.96 16.14 16.32 6,610,474 -0.16(-0.97%)
Dec 15, 2008 17.40 17.50 16.24 16.48 4,452,535 -0.91(-5.23%)
Dec 12, 2008 17.50 17.63 16.64 17.39 0 -0.74(-4.08%)
Dec 11, 2008 17.82 18.42 17.67 18.13 5,989,591 -0.06(-0.33%)
Dec 10, 2008 18.03 18.23 17.34 18.19 8,629,558 +0.26(+1.45%)
Dec 09, 2008 17.01 18.11 16.68 17.93 9,380,193 +0.69(+4.00%)
Dec 08, 2008 17.67 18.06 17.06 17.24 5,592,278 -0.02(-0.12%)
Dec 05, 2008 17.36 17.48 16.37 17.26 4,798,392 -0.25(-1.43%)
Dec 04, 2008 17.87 18.39 17.24 17.51 2,478,659 -0.69(-3.79%)
Dec 03, 2008 17.26 18.31 16.99 18.20 3,111,980 +0.56(+3.17%)
Dec 02, 2008 17.53 18.00 16.95 17.64 2,979,938 +0.38(+2.20%)
Dec 01, 2008 18.42 18.42 17.24 17.26 2,754,006 -1.57(-8.34%)
Nov 28, 2008 18.61 18.86 18.43 18.83 950,783 +0.14(+0.75%)
Nov 26, 2008 18.01 18.75 17.64 18.69 3,266,452 +0.14(+0.75%)
Nov 25, 2008 19.40 19.40 18.10 18.55 4,537,509 -0.06(-0.32%)
Nov 24, 2008 17.50 19.21 17.18 18.61 3,573,887 +1.32(+7.63%)
Nov 21, 2008 16.55 17.33 15.78 17.29 3,135,854 +1.09(+6.73%)
Nov 20, 2008 16.95 17.82 16.10 16.20 3,347,563 -1.44(-8.16%)
Nov 19, 2008 18.89 19.37 17.63 17.64 2,644,846 -1.36(-7.16%)
Nov 18, 2008 19.23 19.47 18.20 19.00 3,016,525 -0.12(-0.63%)
Nov 17, 2008 19.80 20.07 18.70 19.12 4,686,080 -1.63(-7.86%)
Nov 14, 2008 20.53 22.38 19.72 20.75 0 -0.22(-1.05%)
Nov 13, 2008 19.32 21.10 18.05 20.97 3,937,723 +1.60(+8.26%)
Nov 12, 2008 20.55 20.60 19.22 19.37 2,561,391 -1.57(-7.50%)
Nov 11, 2008 21.42 21.70 20.54 20.94 2,175,467 -0.77(-3.55%)
Nov 10, 2008 22.20 22.71 21.37 21.71 2,362,293 -0.13(-0.60%)
Nov 07, 2008 21.49 22.42 21.26 21.84 2,744,275 +0.41(+1.91%)
Nov 06, 2008 23.00 23.37 21.31 21.43 3,177,500 -1.83(-7.87%)
Nov 05, 2008 24.22 24.61 23.24 23.26 2,148,299 -1.38(-5.60%)
Nov 04, 2008 23.48 25.07 23.44 24.64 3,214,358 +1.64(+7.13%)
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.