Agilent Technologies (NY: A )

143.53 USD +0.47 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.79 41.83 40.82 41.19 5,022,554 -0.56(-1.34%)
May 28, 2015 42.45 42.71 41.35 41.75 3,347,403 -0.86(-2.02%)
May 27, 2015 42.27 42.93 42.10 42.61 2,507,443 +0.55(+1.31%)
May 26, 2015 42.48 42.63 41.99 42.06 1,919,645 -0.44(-1.04%)
May 22, 2015 42.27 42.50 42.50 42.50 1,484,800 +0.18(+0.43%)
May 21, 2015 42.57 42.73 42.20 42.32 2,126,157 -0.29(-0.68%)
May 20, 2015 42.50 42.84 42.43 42.61 2,652,326 +0.24(+0.57%)
May 19, 2015 41.57 42.83 41.50 42.37 5,277,345 -0.26(-0.61%)
May 18, 2015 42.05 42.70 41.98 42.63 1,965,122 +0.59(+1.40%)
May 15, 2015 42.14 42.26 41.99 42.04 2,147,413 -0.01(-0.02%)
May 14, 2015 42.18 42.18 41.87 42.05 2,883,667 +0.24(+0.57%)
May 13, 2015 42.05 42.39 41.71 41.81 1,992,774 -0.10(-0.24%)
May 12, 2015 42.36 42.50 41.50 41.91 2,617,833 -0.71(-1.67%)
May 11, 2015 42.39 42.83 42.39 42.62 975,490 +0.12(+0.28%)
May 08, 2015 42.23 42.53 42.21 42.50 1,034,717 +0.70(+1.67%)
May 07, 2015 41.59 41.85 41.31 41.80 999,682 +0.21(+0.50%)
May 06, 2015 41.86 41.86 41.36 41.59 934,611 +0.00(+0.00%)
May 05, 2015 41.72 41.85 41.46 41.59 1,254,801 -0.35(-0.83%)
May 04, 2015 41.88 42.08 41.70 41.94 1,073,820 +0.11(+0.26%)
May 01, 2015 41.41 41.93 41.24 41.83 1,880,177 +0.46(+1.11%)
Apr 30, 2015 41.83 41.94 41.11 41.37 1,726,312 -0.59(-1.41%)
Apr 29, 2015 42.04 42.20 41.44 41.96 2,160,963 -0.22(-0.52%)
Apr 28, 2015 41.87 42.31 41.57 42.18 1,803,453 +0.20(+0.48%)
Apr 27, 2015 42.74 42.77 41.97 41.98 2,298,298 -0.51(-1.20%)
Apr 24, 2015 42.71 42.81 42.42 42.49 2,200,155 -0.13(-0.31%)
Apr 23, 2015 42.42 42.86 42.24 42.62 3,973,179 -0.09(-0.21%)
Apr 22, 2015 42.72 42.84 42.37 42.71 2,726,140 -0.18(-0.42%)
Apr 21, 2015 43.42 43.50 42.87 42.89 1,719,710 -0.30(-0.69%)
Apr 20, 2015 43.33 43.44 43.15 43.19 1,410,574 +0.21(+0.49%)
Apr 17, 2015 42.74 43.05 42.60 42.98 2,333,369 -0.15(-0.35%)
Apr 16, 2015 43.14 43.36 43.06 43.13 1,070,232 -0.25(-0.58%)
Apr 15, 2015 43.28 43.56 43.18 43.38 1,445,622 +0.31(+0.72%)
Apr 14, 2015 42.96 43.20 42.58 43.07 1,777,705 +0.03(+0.07%)
Apr 13, 2015 43.59 43.59 42.99 43.04 3,708,641 -0.51(-1.17%)
Apr 10, 2015 42.80 43.56 42.57 43.55 3,370,597 +1.06(+2.49%)
Apr 09, 2015 42.16 42.59 42.07 42.49 1,332,519 +0.23(+0.54%)
Apr 08, 2015 42.43 42.59 42.03 42.26 2,443,178 -0.18(-0.42%)
Apr 07, 2015 41.94 42.52 41.87 42.44 3,072,418 +0.51(+1.22%)
Apr 06, 2015 41.68 42.20 41.51 41.93 2,379,808 -0.12(-0.29%)
Apr 02, 2015 41.47 42.05 42.05 42.05 2,135,900 +0.66(+1.59%)
Apr 01, 2015 41.46 41.46 40.72 41.39 2,170,331 -0.16(-0.39%)
Mar 31, 2015 41.28 41.78 41.10 41.55 1,659,169 -0.17(-0.41%)
Mar 30, 2015 41.52 41.86 41.32 41.72 2,064,181 +0.61(+1.48%)
Mar 27, 2015 40.60 41.18 40.58 41.11 1,932,749 +0.41(+1.01%)
Mar 26, 2015 40.68 40.97 40.37 40.70 1,573,740 -0.11(-0.27%)
Mar 25, 2015 41.17 41.70 40.79 40.81 2,776,181 -0.28(-0.68%)
Mar 24, 2015 42.13 42.13 41.01 41.09 3,625,952 -1.11(-2.63%)
Mar 23, 2015 42.12 42.44 42.00 42.20 1,835,393 -0.01(-0.02%)
Mar 20, 2015 42.39 42.51 42.20 42.21 2,315,472 +0.00(+0.00%)
Mar 19, 2015 42.05 42.25 41.82 42.21 1,085,684 +0.09(+0.21%)
Mar 18, 2015 41.45 42.38 41.17 42.12 1,295,556 +0.54(+1.30%)
Mar 17, 2015 41.52 41.69 41.06 41.58 1,504,881 -0.23(-0.55%)
Mar 16, 2015 41.16 41.83 41.11 41.81 2,551,437 +0.94(+2.30%)
Mar 13, 2015 40.96 41.46 40.51 40.87 4,704,560 -0.23(-0.56%)
Mar 12, 2015 40.99 41.24 40.97 41.10 2,719,895 +0.25(+0.61%)
Mar 11, 2015 40.79 41.12 40.67 40.85 2,064,355 +0.22(+0.54%)
Mar 10, 2015 41.22 41.27 40.63 40.63 1,961,299 -1.11(-2.66%)
Mar 09, 2015 41.54 41.89 41.44 41.74 1,492,378 +0.21(+0.51%)
Mar 06, 2015 41.95 42.05 41.49 41.53 1,528,564 -0.69(-1.63%)
Mar 05, 2015 41.99 42.24 41.84 42.22 1,376,468 +0.22(+0.52%)
Mar 04, 2015 41.95 42.16 41.73 42.00 1,305,992 -0.26(-0.62%)
Mar 03, 2015 42.45 42.57 42.14 42.26 1,635,437 -0.44(-1.03%)
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.