Agilent Technologies (NY: A )

141.99 USD +1.52 (+1.08%)
Streaming Delayed Price Updated: 1:49 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 32.00 32.09 31.05 31.15 2,731,400 +0.51(+1.66%)
Feb 27, 2002 29.98 31.94 29.85 30.64 4,549,800 +0.93(+3.13%)
Feb 26, 2002 29.00 29.89 28.89 29.71 1,971,400 +0.71(+2.45%)
Feb 25, 2002 28.50 29.60 28.45 29.00 1,340,200 +0.74(+2.62%)
Feb 22, 2002 28.20 28.65 27.81 28.26 1,469,600 +0.10(+0.36%)
Feb 21, 2002 29.05 29.60 28.10 28.16 2,411,900 -0.70(-2.43%)
Feb 20, 2002 28.00 29.80 28.00 28.86 150,000 +2.81(+10.79%)
Feb 19, 2002 26.80 26.88 26.00 26.05 1,675,700 -1.45(-5.27%)
Feb 18, 2002 27.64 27.67 27.20 27.50 2,109,600 +0.00(+0.00%)
Feb 15, 2002 27.64 27.67 27.20 27.50 2,109,600 +0.20(+0.73%)
Feb 14, 2002 26.90 27.30 26.46 27.30 2,212,300 +0.44(+1.64%)
Feb 13, 2002 26.41 27.05 26.41 26.86 2,105,600 +0.70(+2.68%)
Feb 12, 2002 26.49 26.93 25.95 26.16 2,353,100 -0.58(-2.17%)
Feb 11, 2002 25.50 26.90 25.50 26.74 2,051,600 +0.76(+2.93%)
Feb 08, 2002 26.40 26.66 24.83 25.98 3,095,300 -0.41(-1.55%)
Feb 07, 2002 27.22 27.24 26.27 26.39 1,868,700 -0.59(-2.19%)
Feb 06, 2002 27.40 27.55 26.43 26.98 2,648,500 -0.18(-0.66%)
Feb 05, 2002 28.33 28.90 26.99 27.16 2,805,600 -1.42(-4.97%)
Feb 04, 2002 29.10 29.70 28.32 28.58 1,110,200 -1.03(-3.48%)
Feb 01, 2002 30.10 30.22 29.17 29.61 1,098,700 -0.74(-2.44%)
Jan 31, 2002 29.30 30.38 29.16 30.35 1,933,600 +0.91(+3.09%)
Jan 30, 2002 28.77 29.50 28.15 29.44 1,885,600 +0.19(+0.65%)
Jan 29, 2002 29.40 30.10 29.00 29.25 1,571,900 -0.38(-1.28%)
Jan 28, 2002 29.02 29.80 28.86 29.63 2,062,700 +0.57(+1.96%)
Jan 25, 2002 28.80 29.30 28.35 29.06 1,693,100 +0.27(+0.94%)
Jan 24, 2002 28.49 29.25 28.30 28.79 1,035,600 +0.79(+2.82%)
Jan 23, 2002 26.92 28.74 26.92 28.00 2,202,300 +0.84(+3.09%)
Jan 22, 2002 28.40 28.50 27.05 27.16 1,552,300 -1.32(-4.63%)
Jan 21, 2002 28.82 28.97 28.24 28.48 1,949,400 +0.00(+0.00%)
Jan 18, 2002 28.82 28.97 28.24 28.48 1,949,400 -0.89(-3.03%)
Jan 17, 2002 28.90 29.49 28.62 29.37 1,426,000 +0.57(+1.98%)
Jan 16, 2002 29.80 29.80 28.65 28.80 2,556,900 -1.65(-5.42%)
Jan 15, 2002 30.42 31.15 30.18 30.45 1,857,300 +0.03(+0.10%)
Jan 14, 2002 30.50 30.62 30.07 30.42 2,228,300 -0.62(-2.00%)
Jan 11, 2002 31.72 31.90 30.71 31.04 1,416,200 -0.68(-2.14%)
Jan 10, 2002 31.97 31.97 31.30 31.72 1,215,600 +3.21(+11.26%)
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.