Agilent Technologies (NY: A )

153.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.68 44.40 43.59 44.36 2,181,066 +0.60(+1.37%)
Jun 29, 2016 43.55 43.98 43.19 43.76 2,402,578 +0.65(+1.51%)
Jun 28, 2016 42.67 43.11 42.15 43.11 4,300,845 +0.85(+2.01%)
Jun 27, 2016 43.63 43.71 41.98 42.26 4,328,364 -1.86(-4.22%)
Jun 24, 2016 44.56 45.06 43.92 44.12 5,263,644 -2.56(-5.48%)
Jun 23, 2016 46.50 46.68 46.39 46.68 1,487,938 +0.65(+1.41%)
Jun 22, 2016 46.15 46.47 45.95 46.03 2,412,064 -0.13(-0.28%)
Jun 21, 2016 46.21 46.33 45.76 46.16 2,112,964 +0.02(+0.04%)
Jun 20, 2016 45.57 46.35 45.57 46.14 3,161,329 +0.78(+1.72%)
Jun 17, 2016 45.42 45.42 44.87 45.36 3,434,813 -0.01(-0.02%)
Jun 16, 2016 44.72 45.42 44.58 45.37 1,784,741 +0.43(+0.96%)
Jun 15, 2016 45.11 45.38 44.90 44.94 2,029,194 +0.03(+0.07%)
Jun 14, 2016 44.70 44.95 44.56 44.91 1,624,087 -0.01(-0.02%)
Jun 13, 2016 45.32 45.52 44.90 44.92 1,272,833 -0.44(-0.97%)
Jun 10, 2016 45.73 45.78 45.19 45.36 1,261,698 -0.73(-1.58%)
Jun 09, 2016 45.98 46.18 45.88 46.09 1,204,415 -0.06(-0.13%)
Jun 08, 2016 45.75 46.18 45.71 46.15 1,552,146 +0.40(+0.87%)
Jun 07, 2016 45.81 45.95 45.61 45.75 1,500,872 -0.11(-0.24%)
Jun 06, 2016 45.72 46.01 45.72 45.86 2,359,193 +0.14(+0.31%)
Jun 03, 2016 45.73 45.85 45.19 45.72 2,395,816 -0.18(-0.39%)
Jun 02, 2016 45.91 46.15 45.82 45.90 2,209,387 -0.05(-0.11%)
Jun 01, 2016 45.75 46.10 45.45 45.95 1,734,386 +0.06(+0.13%)
May 31, 2016 45.79 46.00 45.58 45.89 2,256,373 +0.07(+0.15%)
May 27, 2016 45.55 45.82 45.82 45.82 1,822,700 +0.31(+0.68%)
May 26, 2016 45.58 45.60 45.20 45.51 2,569,626 +0.09(+0.20%)
May 25, 2016 45.12 45.61 45.12 45.42 2,352,424 +0.39(+0.87%)
May 24, 2016 44.76 45.29 44.70 45.03 3,236,305 +0.46(+1.03%)
May 23, 2016 44.89 44.96 44.53 44.57 1,689,755 -0.32(-0.71%)
May 20, 2016 44.86 45.22 44.69 44.89 2,567,686 +0.33(+0.74%)
May 19, 2016 44.07 44.82 43.97 44.56 3,660,160 +0.24(+0.54%)
May 18, 2016 44.45 44.74 43.99 44.32 3,476,470 -0.09(-0.20%)
May 17, 2016 44.96 45.34 43.64 44.41 7,130,371 +1.47(+3.42%)
May 16, 2016 42.61 43.07 42.50 42.94 3,965,901 +0.32(+0.75%)
May 13, 2016 42.55 42.93 42.39 42.62 2,430,565 -0.11(-0.26%)
May 12, 2016 42.59 42.94 42.42 42.73 2,504,924 +0.27(+0.64%)
May 11, 2016 42.19 43.20 42.12 42.46 3,328,961 +0.46(+1.10%)
May 10, 2016 41.52 42.00 41.35 42.00 2,094,305 +0.67(+1.62%)
May 09, 2016 41.51 41.78 41.29 41.33 1,741,539 -0.10(-0.24%)
May 06, 2016 40.86 41.62 40.72 41.43 1,403,483 +0.47(+1.15%)
May 05, 2016 40.64 41.03 40.51 40.96 1,083,956 +0.44(+1.09%)
May 04, 2016 40.81 41.20 40.39 40.52 1,602,991 -0.72(-1.75%)
May 03, 2016 41.32 41.49 40.91 41.24 1,333,991 -0.47(-1.13%)
May 02, 2016 41.20 41.75 41.13 41.71 1,285,318 +0.79(+1.93%)
Apr 29, 2016 40.92 41.04 40.26 40.92 2,028,332 -0.26(-0.63%)
Apr 28, 2016 41.25 41.78 41.06 41.18 1,549,692 -0.40(-0.96%)
Apr 27, 2016 41.35 41.75 41.04 41.58 1,189,462 +0.26(+0.63%)
Apr 26, 2016 41.82 41.88 41.26 41.32 1,868,970 -0.31(-0.74%)
Apr 25, 2016 41.71 41.86 41.53 41.63 1,500,449 -0.17(-0.41%)
Apr 22, 2016 41.98 41.98 41.55 41.80 1,396,272 -0.13(-0.31%)
Apr 21, 2016 41.50 41.99 41.42 41.93 1,670,389 +0.41(+0.99%)
Apr 20, 2016 41.42 41.68 41.30 41.52 1,243,893 +0.12(+0.29%)
Apr 19, 2016 41.18 41.74 41.13 41.40 1,640,774 +0.09(+0.22%)
Apr 18, 2016 40.72 41.45 40.61 41.31 1,536,678 +0.40(+0.98%)
Apr 15, 2016 40.77 40.95 40.62 40.91 1,442,264 +0.13(+0.32%)
Apr 14, 2016 40.86 41.08 40.86 40.78 1,347,753 +0.09(+0.22%)
Apr 13, 2016 39.52 40.99 39.50 40.69 2,495,340 +0.94(+2.36%)
Apr 12, 2016 39.47 39.83 39.34 39.75 992,495 +0.34(+0.86%)
Apr 11, 2016 39.86 40.00 39.35 39.41 1,049,336 -0.13(-0.33%)
Apr 08, 2016 39.69 39.97 39.40 39.54 1,106,293 +0.07(+0.18%)
Apr 07, 2016 39.89 40.10 39.25 39.47 1,373,839 -0.77(-1.91%)
Apr 06, 2016 39.29 40.25 39.17 40.24 1,566,612 +0.98(+2.50%)
Apr 05, 2016 39.73 39.89 39.19 39.26 1,900,659 -0.75(-1.87%)
Apr 04, 2016 40.32 40.52 39.80 40.01 2,958,061 -0.30(-0.74%)
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.