Agilent Technologies (NY: A )

146.92 USD +3.33 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.13 26.82 26.00 26.37 230,000 -0.77(-2.84%)
May 28, 2002 27.35 27.89 26.91 27.14 1,326,400 -0.16(-0.59%)
May 27, 2002 27.83 27.95 27.15 27.30 300,000 +0.00(+0.00%)
May 24, 2002 27.83 27.95 27.15 27.30 300,000 -0.53(-1.90%)
May 23, 2002 28.11 28.30 27.37 27.83 60,000 -0.28(-1.00%)
May 22, 2002 28.54 28.95 27.71 28.11 2,672,600 -0.43(-1.51%)
May 21, 2002 29.51 29.99 28.27 28.54 50,000 -0.86(-2.93%)
May 20, 2002 29.60 29.74 29.21 29.40 50,000 -0.61(-2.03%)
May 17, 2002 29.70 30.04 28.50 30.01 3,661,600 +0.41(+1.39%)
May 16, 2002 29.75 29.80 29.25 29.60 80,000 -0.15(-0.50%)
May 15, 2002 30.00 30.65 29.72 29.75 40,000 -1.30(-4.19%)
May 14, 2002 30.30 31.25 29.80 31.05 140,000 +2.59(+9.10%)
May 13, 2002 27.95 28.96 27.70 28.46 40,000 +0.51(+1.82%)
May 10, 2002 28.75 28.94 27.42 27.95 25,650,000 -0.79(-2.75%)
May 09, 2002 29.75 30.08 28.66 28.74 30,000 -1.30(-4.33%)
May 08, 2002 28.80 30.60 28.75 30.04 2,376,200 +2.23(+8.02%)
May 07, 2002 28.40 28.50 27.76 27.81 70,000 -0.04(-0.14%)
May 06, 2002 28.28 29.18 27.84 27.85 1,779,000 -0.66(-2.31%)
May 03, 2002 29.00 29.08 28.35 28.51 2,498,000 -0.59(-2.03%)
May 02, 2002 30.20 30.21 29.00 29.10 2,833,100 -1.34(-4.40%)
May 01, 2002 30.00 30.85 29.00 30.44 2,466,200 +0.39(+1.30%)
Apr 30, 2002 29.85 30.55 29.49 30.05 1,838,400 +0.40(+1.35%)
Apr 29, 2002 29.75 30.48 29.39 29.65 2,875,000 -0.31(-1.03%)
Apr 26, 2002 31.00 31.20 29.80 29.96 1,755,800 -0.99(-3.20%)
Apr 25, 2002 30.90 31.22 29.95 30.95 2,458,700 -0.18(-0.58%)
Apr 24, 2002 32.55 32.79 31.11 31.13 2,864,400 -1.18(-3.65%)
Apr 23, 2002 33.75 34.30 32.29 32.31 5,753,800 -1.44(-4.27%)
Apr 22, 2002 34.56 34.65 33.19 33.75 2,053,500 -1.25(-3.57%)
Apr 19, 2002 35.00 35.27 34.82 35.00 2,658,400 +0.40(+1.16%)
Apr 18, 2002 34.65 34.75 33.52 34.60 2,709,800 -0.37(-1.06%)
Apr 17, 2002 34.25 35.02 33.95 34.97 3,081,900 +1.07(+3.16%)
Apr 16, 2002 32.95 34.00 32.81 33.90 6,692,700 +1.46(+4.50%)
Apr 15, 2002 32.35 32.80 31.95 32.44 1,722,200 +0.09(+0.28%)
Apr 12, 2002 32.22 32.65 31.89 32.35 2,278,500 +0.20(+0.62%)
Apr 11, 2002 32.70 32.90 32.00 32.15 3,395,900 -1.03(-3.10%)
Apr 10, 2002 33.00 33.41 32.81 33.18 3,717,200 +0.38(+1.16%)
Apr 09, 2002 34.08 34.43 32.57 32.80 2,099,500 -1.40(-4.09%)
Apr 08, 2002 33.25 34.63 32.90 34.20 2,003,900 +0.31(+0.91%)
Apr 05, 2002 34.25 34.74 33.70 33.89 1,038,200 -0.25(-0.73%)
Apr 04, 2002 35.22 35.43 33.99 34.14 2,102,900 -0.91(-2.60%)
Apr 03, 2002 36.50 36.95 34.61 35.05 2,995,000 -0.65(-1.82%)
Apr 02, 2002 36.40 36.47 35.36 35.70 4,877,800 -0.83(-2.27%)
Apr 01, 2002 34.93 36.80 34.70 36.53 2,581,700 +1.57(+4.49%)
Mar 29, 2002 33.95 35.36 33.70 34.96 2,681,500 +0.00(+0.00%)
Mar 28, 2002 33.95 35.36 33.70 34.96 2,681,500 +1.71(+5.14%)
Mar 27, 2002 33.90 34.08 33.04 33.25 3,843,800 -0.27(-0.81%)
Mar 26, 2002 33.60 34.40 33.27 33.52 2,671,100 +0.13(+0.39%)
Mar 25, 2002 34.44 34.84 33.30 33.39 1,764,900 -0.98(-2.85%)
Mar 22, 2002 35.10 35.38 34.10 34.37 1,657,700 -0.95(-2.69%)
Mar 21, 2002 34.40 35.42 34.29 35.32 2,063,300 +0.96(+2.79%)
Mar 20, 2002 36.00 36.30 34.30 34.36 3,911,400 -2.24(-6.12%)
Mar 19, 2002 37.06 37.39 36.22 36.60 2,195,900 -0.46(-1.24%)
Mar 18, 2002 37.31 38.00 36.75 37.06 3,886,900 -0.25(-0.67%)
Mar 15, 2002 35.91 37.50 35.75 37.31 3,242,800 +1.65(+4.63%)
Mar 14, 2002 35.70 35.95 35.40 35.66 2,535,300 -0.03(-0.08%)
Mar 13, 2002 35.80 35.85 35.36 35.69 4,993,400 -0.32(-0.89%)
Mar 12, 2002 35.20 36.16 35.15 36.01 2,919,300 -0.20(-0.55%)
Mar 11, 2002 36.09 36.99 36.08 36.21 3,190,200 +0.12(+0.33%)
Mar 08, 2002 35.05 36.36 35.02 36.09 3,645,800 +1.29(+3.71%)
Mar 07, 2002 35.00 35.20 34.51 34.80 1,810,500 +0.38(+1.10%)
Mar 06, 2002 34.80 35.25 34.20 34.42 2,928,200 -0.48(-1.38%)
Mar 05, 2002 34.75 35.89 34.30 34.90 3,427,700 -0.06(-0.17%)
Mar 04, 2002 33.05 35.15 32.80 34.96 4,134,900 +1.97(+5.97%)
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.