Agilent Technologies (NY: A )

157.88 USD -0.09 (-0.05%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.08 39.19 38.48 38.58 3,037,436 -0.16(-0.41%)
Jun 29, 2015 39.60 39.80 38.74 38.74 2,516,360 -1.28(-3.20%)
Jun 26, 2015 40.00 40.17 39.78 40.02 3,350,458 -0.03(-0.07%)
Jun 25, 2015 39.80 40.52 39.38 40.05 5,265,772 -0.14(-0.35%)
Jun 24, 2015 39.47 40.45 39.03 40.19 6,127,695 +0.59(+1.49%)
Jun 23, 2015 39.89 39.95 39.42 39.60 2,053,553 -0.21(-0.53%)
Jun 22, 2015 39.81 40.01 39.73 39.81 3,909,250 +0.32(+0.81%)
Jun 19, 2015 39.80 39.94 39.49 39.49 2,658,779 -0.41(-1.03%)
Jun 18, 2015 39.80 40.05 39.72 39.90 1,865,267 +0.30(+0.76%)
Jun 17, 2015 39.76 39.80 39.32 39.60 1,519,421 -0.19(-0.48%)
Jun 16, 2015 39.59 39.81 39.38 39.79 1,422,563 +0.27(+0.68%)
Jun 15, 2015 39.63 39.63 39.25 39.52 2,361,878 -0.32(-0.80%)
Jun 12, 2015 40.33 40.49 39.74 39.84 2,769,551 -0.69(-1.70%)
Jun 11, 2015 40.57 40.60 40.29 40.53 1,576,987 +0.01(+0.02%)
Jun 10, 2015 40.40 40.59 40.27 40.52 1,789,330 +0.40(+1.00%)
Jun 09, 2015 39.93 40.33 39.83 40.12 1,438,815 +0.17(+0.43%)
Jun 08, 2015 40.26 40.35 39.91 39.95 1,353,411 -0.36(-0.89%)
Jun 05, 2015 40.54 40.54 40.20 40.31 1,760,467 -0.23(-0.57%)
Jun 04, 2015 40.89 41.08 40.01 40.54 4,091,870 -0.56(-1.36%)
Jun 03, 2015 41.31 41.36 40.94 41.10 2,722,286 -0.01(-0.02%)
Jun 02, 2015 40.94 41.14 40.67 41.11 2,947,454 +0.19(+0.46%)
Jun 01, 2015 41.43 41.43 40.85 40.92 2,440,065 -0.27(-0.66%)
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%)
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.