Agilent Technologies (NY: A )

138.12 USD +0.61 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 42.43 42.65 41.36 42.08 3,070,285 -0.28(-0.66%)
Feb 25, 2011 41.20 42.41 41.13 42.36 4,297,547 +1.21(+2.94%)
Feb 24, 2011 40.34 41.55 40.18 41.15 4,455,785 +0.70(+1.73%)
Feb 23, 2011 42.56 42.75 39.94 40.45 7,074,246 -2.04(-4.80%)
Feb 22, 2011 43.27 43.75 42.39 42.49 4,143,670 -1.43(-3.26%)
Feb 18, 2011 43.85 44.29 43.65 43.92 4,390,204 +0.00(+0.00%)
Feb 17, 2011 43.38 44.00 43.02 43.92 2,621,802 +0.35(+0.80%)
Feb 16, 2011 42.90 43.60 42.70 43.57 4,159,754 +0.92(+2.16%)
Feb 15, 2011 44.79 45.00 42.64 42.65 7,327,064 -2.14(-4.78%)
Feb 14, 2011 45.00 45.42 44.72 44.79 3,480,224 -0.23(-0.51%)
Feb 11, 2011 43.77 45.15 43.65 45.02 4,436,007 +1.02(+2.32%)
Feb 10, 2011 43.22 44.01 42.57 44.00 3,275,726 +0.57(+1.31%)
Feb 09, 2011 44.17 44.17 43.16 43.43 3,779,364 -0.74(-1.68%)
Feb 08, 2011 44.65 44.71 43.83 44.17 3,734,509 -0.27(-0.61%)
Feb 07, 2011 43.45 44.67 43.37 44.44 4,569,897 +1.45(+3.37%)
Feb 04, 2011 41.11 43.13 40.94 42.99 5,197,733 +2.00(+4.88%)
Feb 03, 2011 40.93 41.18 40.23 40.99 3,522,732 -0.24(-0.58%)
Feb 02, 2011 41.75 41.91 40.82 41.23 3,970,763 -0.82(-1.95%)
Feb 01, 2011 42.07 42.70 41.93 42.05 3,388,291 +0.22(+0.53%)
Jan 31, 2011 41.21 41.83 40.89 41.83 3,690,963 +0.85(+2.07%)
Jan 28, 2011 42.50 42.52 40.88 40.98 3,629,781 -1.47(-3.46%)
Jan 27, 2011 42.77 43.09 42.37 42.45 3,189,616 -0.12(-0.28%)
Jan 26, 2011 42.82 42.97 42.04 42.57 3,927,395 -0.12(-0.28%)
Jan 25, 2011 42.77 43.52 42.28 42.69 3,132,749 -0.08(-0.19%)
Jan 24, 2011 42.18 42.79 42.07 42.77 2,067,433 +0.66(+1.57%)
Jan 21, 2011 42.50 43.26 42.03 42.11 3,004,531 -0.18(-0.43%)
Jan 20, 2011 41.95 42.58 41.46 42.29 4,874,783 -0.14(-0.33%)
Jan 19, 2011 44.22 44.29 42.27 42.43 4,536,255 -1.92(-4.33%)
Jan 18, 2011 43.37 44.45 43.32 44.35 2,981,516 +1.09(+2.52%)
Jan 14, 2011 42.79 43.37 42.76 43.26 2,215,606 +0.29(+0.67%)
Jan 13, 2011 42.88 43.23 42.87 42.97 1,676,499 -0.16(-0.37%)
Jan 12, 2011 43.20 43.41 42.96 43.13 2,463,109 +0.19(+0.44%)
Jan 11, 2011 42.52 43.31 42.38 42.94 3,315,442 +0.72(+1.71%)
Jan 10, 2011 41.41 42.72 41.30 42.22 3,145,825 +0.60(+1.44%)
Jan 07, 2011 41.52 41.80 41.04 41.62 2,725,969 +0.14(+0.34%)
Jan 06, 2011 41.37 41.84 41.21 41.48 3,361,300 +0.08(+0.19%)
Jan 05, 2011 41.26 41.73 41.00 41.40 3,232,473 -0.09(-0.22%)
Jan 04, 2011 41.99 42.10 41.18 41.49 3,588,856 -0.39(-0.93%)
Jan 03, 2011 41.56 42.14 41.41 41.88 3,572,300 +0.45(+1.09%)
Dec 31, 2010 41.43 41.70 41.24 41.43 1,466,815 -0.16(-0.38%)
Dec 30, 2010 41.64 41.85 41.45 41.59 1,585,939 -0.10(-0.24%)
Dec 29, 2010 41.54 42.02 41.51 41.69 1,914,847 +0.18(+0.43%)
Dec 28, 2010 41.93 42.08 41.39 41.51 3,019,963 -0.41(-0.98%)
Dec 27, 2010 40.89 42.06 40.89 41.92 3,725,219 +0.85(+2.07%)
Dec 23, 2010 40.91 41.32 40.91 41.07 1,638,399 +0.01(+0.02%)
Dec 22, 2010 40.66 41.06 40.39 41.06 2,753,595 +0.23(+0.56%)
Dec 21, 2010 40.65 41.06 40.52 40.83 3,615,300 +0.20(+0.49%)
Dec 20, 2010 40.10 40.67 39.46 40.63 4,023,646 +0.09(+0.22%)
Dec 17, 2010 39.76 40.99 39.59 40.54 6,694,264 +0.80(+2.01%)
Dec 16, 2010 38.61 39.77 38.48 39.74 4,307,433 +1.26(+3.27%)
Dec 15, 2010 39.01 39.19 38.46 38.48 3,291,608 -0.42(-1.08%)
Dec 14, 2010 38.80 39.23 38.78 38.90 3,203,129 +0.20(+0.52%)
Dec 13, 2010 38.54 39.09 38.33 38.70 4,697,094 +0.16(+0.42%)
Dec 10, 2010 38.00 38.90 38.00 38.54 5,545,950 +0.49(+1.29%)
Dec 09, 2010 37.85 38.06 37.77 38.05 3,412,218 +0.39(+1.04%)
Dec 08, 2010 37.59 37.76 37.14 37.66 3,359,866 +0.08(+0.21%)
Dec 07, 2010 37.59 37.88 37.50 37.58 4,116,316 +0.45(+1.21%)
Dec 06, 2010 37.30 37.40 37.05 37.13 1,651,720 -0.35(-0.93%)
Dec 03, 2010 36.50 37.59 36.48 37.48 3,265,698 +0.76(+2.07%)
Dec 02, 2010 35.98 36.84 35.89 36.72 3,030,967 +0.60(+1.66%)
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.