Agilent Technologies (NY: A )

173.94 USD +0.66 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.46 41.62 40.27 40.66 4,211,709 -0.69(-1.67%)
May 30, 2012 41.64 41.64 40.80 41.35 3,074,204 -0.83(-1.97%)
May 29, 2012 41.47 42.25 41.43 42.18 4,074,724 +1.17(+2.85%)
May 25, 2012 41.02 41.46 40.79 41.01 1,883,772 -0.01(-0.02%)
May 24, 2012 40.84 41.15 40.45 41.02 2,568,724 +0.25(+0.61%)
May 23, 2012 40.03 41.02 39.39 40.77 3,446,158 +0.28(+0.69%)
May 22, 2012 40.06 41.20 39.62 40.49 4,420,658 +0.50(+1.25%)
May 21, 2012 38.83 40.12 38.80 39.99 2,782,610 +1.26(+3.25%)
May 18, 2012 40.00 40.23 38.62 38.73 5,161,696 -0.90(-2.27%)
May 17, 2012 41.90 41.91 39.62 39.63 4,936,054 -0.13(-0.33%)
May 16, 2012 40.67 41.00 39.70 39.76 3,559,847 -0.75(-1.85%)
May 15, 2012 40.91 41.57 40.41 40.51 6,997,850 +1.61(+4.14%)
May 14, 2012 38.87 39.44 38.44 38.90 3,952,122 -0.55(-1.39%)
May 11, 2012 39.53 40.29 39.40 39.45 3,861,797 -0.29(-0.73%)
May 10, 2012 40.61 40.90 39.68 39.74 2,354,709 -0.19(-0.48%)
May 09, 2012 39.66 40.38 39.50 39.93 4,309,811 -0.34(-0.84%)
May 08, 2012 40.65 40.72 39.52 40.27 4,292,189 -0.59(-1.44%)
May 07, 2012 40.67 41.09 40.27 40.86 2,616,511 -0.15(-0.37%)
May 04, 2012 42.15 42.29 40.96 41.01 2,196,202 -1.20(-2.84%)
May 03, 2012 43.15 43.15 42.18 42.21 1,715,372 -0.83(-1.93%)
May 02, 2012 42.70 43.10 42.30 43.04 2,394,805 +0.07(+0.16%)
May 01, 2012 42.03 43.27 41.80 42.97 2,586,402 +0.79(+1.87%)
Apr 30, 2012 42.51 42.74 41.98 42.18 1,864,300 -0.38(-0.89%)
Apr 27, 2012 42.20 42.67 41.56 42.56 2,646,745 +0.57(+1.36%)
Apr 26, 2012 41.12 42.07 41.09 41.99 2,450,358 +0.81(+1.97%)
Apr 25, 2012 40.30 41.48 40.30 41.18 3,655,817 +1.38(+3.47%)
Apr 24, 2012 40.38 40.47 39.15 39.80 7,658,349 -1.47(-3.56%)
Apr 23, 2012 41.36 41.40 40.56 41.27 2,187,968 -0.83(-1.97%)
Apr 20, 2012 42.17 42.88 42.04 42.10 1,990,594 +0.18(+0.43%)
Apr 19, 2012 42.41 42.59 41.56 41.92 2,718,493 -0.40(-0.95%)
Apr 18, 2012 42.29 42.59 42.01 42.32 1,720,647 -0.33(-0.77%)
Apr 17, 2012 42.40 42.76 42.33 42.65 2,075,143 +0.66(+1.57%)
Apr 16, 2012 42.59 42.73 41.80 41.99 2,465,830 -0.25(-0.59%)
Apr 13, 2012 43.21 43.31 42.19 42.24 2,392,038 -1.29(-2.96%)
Apr 12, 2012 42.62 43.68 42.51 43.53 1,562,912 +1.06(+2.50%)
Apr 11, 2012 42.97 43.06 42.40 42.47 2,431,063 +0.17(+0.40%)
Apr 10, 2012 43.50 43.74 41.95 42.30 4,332,352 -1.25(-2.87%)
Apr 09, 2012 44.13 44.13 43.54 43.55 3,707,208 -1.22(-2.73%)
Apr 05, 2012 43.66 44.98 43.56 44.77 4,959,410 +1.03(+2.35%)
Apr 04, 2012 44.34 44.45 43.35 43.74 2,390,768 -1.09(-2.43%)
Apr 03, 2012 44.74 45.15 44.46 44.83 2,755,839 -0.04(-0.09%)
Apr 02, 2012 44.51 45.11 44.22 44.87 2,261,511 +0.36(+0.81%)
Mar 30, 2012 44.76 44.86 44.00 44.51 2,322,471 +0.05(+0.11%)
Mar 29, 2012 44.10 44.53 43.95 44.46 2,288,333 -0.13(-0.29%)
Mar 28, 2012 45.42 45.47 44.09 44.59 3,089,260 -1.08(-2.36%)
Mar 27, 2012 45.05 46.28 44.99 45.67 3,804,038 +0.62(+1.38%)
Mar 26, 2012 44.87 45.12 44.63 45.05 3,467,086 +0.75(+1.69%)
Mar 23, 2012 43.57 44.30 43.15 44.30 3,369,390 +0.59(+1.35%)
Mar 22, 2012 43.99 43.99 43.22 43.71 3,103,746 -1.01(-2.26%)
Mar 21, 2012 44.89 45.12 44.40 44.72 1,572,527 -0.11(-0.25%)
Mar 20, 2012 45.09 45.15 44.50 44.83 1,728,651 -0.53(-1.17%)
Mar 19, 2012 45.45 45.70 45.16 45.36 2,387,268 -0.26(-0.57%)
Mar 16, 2012 45.93 46.00 45.35 45.62 2,279,388 -0.24(-0.52%)
Mar 15, 2012 45.10 45.92 44.85 45.86 2,125,987 +0.89(+1.98%)
Mar 14, 2012 45.14 45.23 44.66 44.97 2,740,613 -0.14(-0.31%)
Mar 13, 2012 43.96 45.17 43.76 45.11 2,339,626 +1.49(+3.42%)
Mar 12, 2012 44.44 44.66 43.38 43.62 2,639,830 -0.93(-2.09%)
Mar 09, 2012 44.24 45.07 44.24 44.55 3,060,489 +0.27(+0.61%)
Mar 08, 2012 43.90 44.62 43.16 44.28 3,826,158 +0.82(+1.89%)
Mar 07, 2012 42.47 43.67 42.33 43.46 3,493,904 +1.18(+2.79%)
Mar 06, 2012 42.29 42.53 41.89 42.28 3,756,416 -0.50(-1.17%)
Mar 05, 2012 43.60 43.71 42.55 42.78 3,569,937 -0.94(-2.15%)
Mar 02, 2012 44.17 44.40 43.44 43.72 2,128,522 -0.44(-1.00%)
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.