Agilent Technologies (NY: A )

157.87 USD -0.10 (-0.06%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 59.00 59.57 58.83 59.31 1,593,786 +0.51(+0.87%)
Jun 29, 2017 59.35 59.63 58.49 58.80 1,357,538 -0.60(-1.01%)
Jun 28, 2017 59.27 59.70 59.20 59.40 1,191,537 +0.52(+0.88%)
Jun 27, 2017 59.13 59.57 58.84 58.88 1,060,391 -0.36(-0.61%)
Jun 26, 2017 59.79 59.95 59.15 59.24 1,535,542 -0.53(-0.89%)
Jun 23, 2017 60.59 60.59 59.50 59.77 2,879,785 -0.84(-1.39%)
Jun 22, 2017 59.94 60.80 59.61 60.61 3,473,861 +0.82(+1.37%)
Jun 21, 2017 60.31 60.53 59.67 59.79 2,247,944 -0.54(-0.90%)
Jun 20, 2017 60.55 60.92 60.29 60.33 1,821,710 -0.22(-0.36%)
Jun 19, 2017 59.58 60.67 59.58 60.55 2,383,659 +1.04(+1.75%)
Jun 16, 2017 59.37 59.79 59.24 59.51 2,157,514 +0.30(+0.51%)
Jun 15, 2017 59.22 59.29 58.82 59.21 1,092,596 -0.17(-0.29%)
Jun 14, 2017 59.54 59.78 59.05 59.38 1,203,468 +0.10(+0.17%)
Jun 13, 2017 59.07 59.64 58.93 59.28 1,527,210 +0.29(+0.49%)
Jun 12, 2017 59.14 59.41 57.92 58.99 2,579,658 -0.22(-0.37%)
Jun 09, 2017 60.31 60.45 59.13 59.21 2,352,814 -0.94(-1.56%)
Jun 08, 2017 60.72 59.71 60.15 3,486,602 -0.48(-0.79%)
Jun 07, 2017 60.26 60.76 59.98 60.63 1,617,604 +0.53(+0.88%)
Jun 06, 2017 60.14 60.54 60.10 60.10 1,968,022 -0.30(-0.50%)
Jun 05, 2017 60.80 60.84 60.33 60.40 1,473,282 -0.41(-0.67%)
Jun 02, 2017 60.80 61.15 60.76 60.81 1,666,245 +0.08(+0.13%)
Jun 01, 2017 60.01 60.77 59.81 60.73 2,100,441 +0.39(+0.65%)
May 31, 2017 59.45 60.81 59.45 60.34 2,552,411 -0.03(-0.05%)
May 30, 2017 59.54 60.48 59.41 60.37 2,576,416 +0.86(+1.45%)
May 26, 2017 59.23 59.72 59.04 59.51 1,535,237 +0.21(+0.35%)
May 25, 2017 59.53 59.70 58.92 59.30 2,772,812 +0.07(+0.12%)
May 24, 2017 58.50 59.34 58.07 59.23 4,105,470 +0.57(+0.97%)
May 23, 2017 59.80 59.98 58.00 58.66 7,510,478 +2.58(+4.60%)
May 22, 2017 56.52 56.52 55.85 56.08 4,257,916 -0.05(-0.09%)
May 19, 2017 56.09 56.32 55.86 56.13 1,654,441 +0.28(+0.50%)
May 18, 2017 55.90 56.27 55.60 55.85 1,934,996 +0.08(+0.14%)
May 17, 2017 56.83 56.37 55.67 55.77 1,839,737 -1.06(-1.87%)
May 16, 2017 58.38 58.38 56.45 56.83 1,032,600 +0.13(+0.23%)
May 15, 2017 56.07 56.76 56.01 56.70 1,472,226 +0.54(+0.96%)
May 12, 2017 56.16 56.40 55.96 56.16 1,578,292 -0.07(-0.12%)
May 11, 2017 56.13 56.38 55.80 56.23 1,347,633 -0.04(-0.07%)
May 10, 2017 56.85 56.94 56.08 56.27 1,566,289 -0.60(-1.06%)
May 09, 2017 56.42 56.89 56.29 56.87 1,559,975 +0.55(+0.98%)
May 08, 2017 56.65 56.82 55.93 56.32 2,189,984 -0.32(-0.56%)
May 05, 2017 56.85 56.96 56.59 56.64 1,571,536 -0.06(-0.11%)
May 04, 2017 56.20 56.75 56.16 56.70 2,615,560 +0.54(+0.96%)
May 03, 2017 55.68 56.26 55.61 56.16 1,702,565 +0.23(+0.41%)
May 02, 2017 55.85 55.97 55.51 55.93 1,693,069 +0.13(+0.23%)
May 01, 2017 55.50 55.99 55.36 55.80 1,897,018 +0.75(+1.36%)
Apr 28, 2017 55.31 55.35 54.83 55.05 3,078,163 -0.38(-0.69%)
Apr 27, 2017 54.93 55.51 54.83 55.43 1,529,024 +0.60(+1.09%)
Apr 26, 2017 55.00 55.33 54.80 54.83 1,834,961 +0.02(+0.04%)
Apr 25, 2017 54.75 55.19 54.51 54.81 2,181,857 +0.37(+0.68%)
Apr 24, 2017 53.93 54.53 53.91 54.44 2,257,682 +1.17(+2.20%)
Apr 21, 2017 53.26 53.39 52.84 53.27 2,189,351 +0.14(+0.26%)
Apr 20, 2017 53.33 53.40 52.79 53.13 1,569,985 +0.06(+0.11%)
Apr 19, 2017 53.35 53.42 52.95 53.07 2,096,351 +0.04(+0.08%)
Apr 18, 2017 53.02 53.60 52.68 53.03 1,241,164 -0.43(-0.80%)
Apr 17, 2017 52.63 53.71 52.43 53.46 1,569,436 +1.13(+2.16%)
Apr 13, 2017 52.43 52.74 52.31 52.33 863,990 -0.22(-0.42%)
Apr 12, 2017 52.85 53.03 52.47 52.55 1,258,152 -0.28(-0.53%)
Apr 11, 2017 52.70 52.90 52.37 52.83 1,520,703 +0.11(+0.21%)
Apr 10, 2017 52.90 53.26 52.68 52.72 1,025,248 -0.12(-0.23%)
Apr 07, 2017 53.07 53.07 52.70 52.84 1,243,550 -0.31(-0.58%)
Apr 06, 2017 52.70 53.23 52.26 53.15 1,548,170 +0.44(+0.83%)
Apr 05, 2017 52.72 53.22 52.70 52.71 1,778,251 +0.09(+0.17%)
Apr 04, 2017 53.20 53.24 52.48 52.62 2,017,094 -0.58(-1.09%)
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.