Agilent Technologies (NY: A )

124.41 -1.57 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 38.67 38.98 38.14 38.44 1,870,000 -0.04(-0.10%)
Jun 28, 2007 38.50 38.84 38.05 38.48 1,909,900 -0.01(-0.03%)
Jun 27, 2007 38.18 38.56 37.94 38.49 1,645,600 +0.09(+0.23%)
Jun 26, 2007 38.59 38.69 38.01 38.40 1,651,075 -0.08(-0.21%)
Jun 25, 2007 38.66 39.00 38.11 38.48 2,471,800 -0.17(-0.44%)
Jun 22, 2007 38.92 39.04 38.03 38.65 2,539,600 -0.49(-1.25%)
Jun 21, 2007 38.74 39.17 38.34 39.14 1,751,629 +0.40(+1.03%)
Jun 20, 2007 39.31 39.40 38.62 38.74 1,937,200 -0.57(-1.45%)
Jun 19, 2007 38.81 39.44 38.80 39.31 1,649,800 +0.41(+1.05%)
Jun 18, 2007 38.80 39.23 38.73 38.90 2,069,200 +0.18(+0.46%)
Jun 15, 2007 38.98 39.00 38.40 38.72 2,802,000 -0.13(-0.33%)
Jun 14, 2007 38.37 38.98 38.36 38.85 1,597,200 +0.38(+0.99%)
Jun 13, 2007 37.82 38.47 37.72 38.47 2,004,400 +1.00(+2.67%)
Jun 12, 2007 37.44 37.83 37.10 37.47 2,158,000 -0.24(-0.64%)
Jun 11, 2007 37.38 37.92 37.15 37.71 1,486,800 +0.18(+0.48%)
Jun 08, 2007 37.30 37.55 36.94 37.53 2,795,200 +0.27(+0.72%)
Jun 07, 2007 38.12 38.37 37.26 37.26 2,551,800 -1.11(-2.89%)
Jun 06, 2007 38.18 38.50 38.15 38.37 2,128,159 -0.10(-0.26%)
Jun 05, 2007 38.21 38.56 38.19 38.47 1,963,200 -0.02(-0.05%)
Jun 04, 2007 38.00 38.63 37.99 38.49 1,595,051 +0.21(+0.55%)
Jun 01, 2007 38.17 38.36 37.85 38.28 1,900,339 +0.11(+0.29%)
May 31, 2007 38.29 38.33 38.10 38.17 2,170,830 -0.12(-0.31%)
May 30, 2007 38.10 38.40 38.02 38.29 1,978,795 -0.03(-0.08%)
May 29, 2007 38.50 38.57 38.10 38.32 2,125,631 -0.05(-0.13%)
May 25, 2007 37.71 38.54 37.50 38.37 2,990,571 +0.69(+1.83%)
May 24, 2007 37.86 38.85 37.59 37.68 3,132,330 -0.90(-2.33%)
May 23, 2007 38.82 38.97 38.49 38.58 2,609,500 +0.04(+0.10%)
May 22, 2007 38.35 38.75 38.21 38.54 3,968,402 +0.22(+0.57%)
May 21, 2007 37.60 38.50 37.60 38.32 3,519,085 +0.32(+0.84%)
May 18, 2007 37.58 38.22 37.55 38.00 2,735,600 +0.37(+0.98%)
May 17, 2007 37.39 37.99 37.39 37.63 2,492,846 -0.19(-0.50%)
May 16, 2007 37.78 37.86 37.37 37.82 2,749,200 +0.04(+0.11%)
May 15, 2007 37.35 38.47 37.33 37.78 8,367,136 +1.87(+5.21%)
May 14, 2007 36.46 36.74 35.71 35.91 3,630,346 -0.30(-0.83%)
May 11, 2007 35.92 36.32 35.48 36.21 4,088,729 +0.20(+0.56%)
May 10, 2007 37.00 37.17 35.98 36.01 3,396,965 -1.43(-3.82%)
May 09, 2007 37.09 37.50 37.01 37.44 1,918,700 +0.10(+0.27%)
May 08, 2007 37.05 37.42 36.98 37.34 2,291,750 +0.11(+0.30%)
May 07, 2007 37.00 37.36 36.86 37.23 2,406,200 +0.23(+0.62%)
May 04, 2007 36.45 37.01 36.30 37.00 3,045,500 +0.55(+1.51%)
May 03, 2007 36.34 36.57 36.20 36.45 2,592,000 +0.07(+0.19%)
May 02, 2007 35.89 36.56 35.80 36.38 3,205,840 +0.39(+1.08%)
May 01, 2007 34.48 35.99 34.40 35.99 4,414,434 +1.62(+4.71%)
Apr 30, 2007 34.77 34.85 34.35 34.37 2,927,117 -0.34(-0.98%)
Apr 27, 2007 34.85 35.04 34.61 34.71 2,972,500 -0.36(-1.03%)
Apr 26, 2007 35.29 35.39 35.02 35.07 4,365,299 -0.10(-0.28%)
Apr 25, 2007 35.38 35.48 35.17 35.17 3,700,600 -0.17(-0.48%)
Apr 24, 2007 35.50 35.63 35.20 35.34 1,952,985 -0.06(-0.17%)
Apr 23, 2007 35.34 35.60 34.48 35.40 2,215,200 -0.08(-0.23%)
Apr 20, 2007 35.69 35.75 35.19 35.48 3,195,905 +0.24(+0.68%)
Apr 19, 2007 35.45 35.64 35.13 35.24 2,266,015 -0.24(-0.68%)
Apr 18, 2007 35.20 35.65 35.04 35.48 2,881,056 -0.08(-0.22%)
Apr 17, 2007 34.84 35.80 34.80 35.56 3,890,403 +0.58(+1.66%)
Apr 16, 2007 34.50 35.01 34.42 34.98 1,999,699 +0.51(+1.48%)
Apr 13, 2007 35.10 35.10 34.24 34.47 3,272,382 -0.40(-1.15%)
Apr 12, 2007 34.64 34.95 34.52 34.87 1,978,188 +0.25(+0.72%)
Apr 11, 2007 34.87 34.95 34.57 34.62 2,626,100 -0.29(-0.83%)
Apr 10, 2007 34.82 35.00 34.76 34.91 1,948,400 -0.15(-0.43%)
Apr 09, 2007 34.82 35.20 34.75 35.06 2,599,390 +0.35(+1.01%)
Apr 05, 2007 34.80 34.95 34.69 34.71 2,664,850 -0.10(-0.29%)
Apr 04, 2007 34.67 34.83 34.57 34.81 2,415,306 +0.26(+0.75%)
Apr 03, 2007 34.06 34.68 34.00 34.55 3,187,500 +0.59(+1.74%)
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.