Agilent Technologies (NY: A )

138.96 USD -0.52 (-0.37%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 31.56 32.11 31.54 31.56 3,885,400 +0.05(+0.16%)
Jun 29, 2006 30.67 31.54 30.50 31.51 2,666,200 +0.95(+3.11%)
Jun 28, 2006 30.43 30.82 30.07 30.56 2,492,900 +0.12(+0.39%)
Jun 27, 2006 30.60 31.40 30.38 30.44 3,627,700 -1.00(-3.18%)
Jun 26, 2006 31.30 31.54 31.06 31.44 2,811,000 +0.25(+0.80%)
Jun 23, 2006 32.00 32.00 29.84 31.19 6,082,900 -1.08(-3.35%)
Jun 22, 2006 32.56 32.72 32.10 32.27 1,322,200 -0.39(-1.19%)
Jun 21, 2006 32.17 32.88 32.17 32.66 1,383,200 +0.48(+1.49%)
Jun 20, 2006 32.35 32.66 32.07 32.18 1,492,400 -0.18(-0.56%)
Jun 19, 2006 33.40 33.54 32.25 32.36 1,987,900 -0.99(-2.97%)
Jun 16, 2006 33.22 33.52 33.06 33.35 2,524,600 -0.03(-0.09%)
Jun 15, 2006 32.04 33.50 32.02 33.38 4,037,100 +1.46(+4.57%)
Jun 14, 2006 31.45 31.95 31.35 31.92 4,400,800 +0.47(+1.49%)
Jun 13, 2006 32.50 32.77 31.30 31.45 7,520,600 -1.15(-3.53%)
Jun 12, 2006 33.70 33.84 32.18 32.60 5,103,400 -1.13(-3.35%)
Jun 09, 2006 33.51 34.05 33.26 33.73 2,352,600 +0.22(+0.66%)
Jun 08, 2006 33.70 33.72 32.80 33.51 3,052,000 -0.39(-1.15%)
Jun 07, 2006 34.05 34.43 33.60 33.90 2,241,900 -0.14(-0.41%)
Jun 06, 2006 34.59 34.61 33.69 34.04 3,184,700 -0.30(-0.87%)
Jun 05, 2006 35.30 35.37 34.31 34.34 3,104,700 -1.18(-3.32%)
Jun 02, 2006 35.09 35.61 34.88 35.52 2,625,700 +0.49(+1.40%)
Jun 01, 2006 34.70 35.15 34.61 35.03 3,102,200 +0.14(+0.40%)
May 31, 2006 34.07 34.95 34.07 34.89 3,898,200 +0.81(+2.38%)
May 30, 2006 34.57 34.65 34.02 34.08 2,638,600 -0.55(-1.59%)
May 26, 2006 34.15 34.80 34.01 34.63 2,193,400 +0.72(+2.12%)
May 25, 2006 34.40 34.45 33.48 33.91 3,792,600 -0.21(-0.62%)
May 24, 2006 34.39 35.02 33.50 34.12 3,256,500 -0.37(-1.07%)
May 23, 2006 34.53 35.12 34.40 34.49 2,855,600 +0.05(+0.15%)
May 22, 2006 34.93 34.97 34.15 34.44 3,582,900 -0.54(-1.54%)
May 19, 2006 34.95 35.13 34.55 34.98 4,083,800 +0.14(+0.40%)
May 18, 2006 34.97 35.55 34.77 34.84 3,136,500 +0.05(+0.14%)
May 17, 2006 34.80 35.20 34.59 34.79 4,387,400 -0.06(-0.17%)
May 16, 2006 36.25 36.59 34.69 34.85 9,655,500 -3.12(-8.22%)
May 15, 2006 37.35 38.13 37.25 37.97 3,422,800 +0.72(+1.93%)
May 12, 2006 38.45 38.55 37.18 37.25 3,387,000 -1.42(-3.67%)
May 11, 2006 38.40 38.75 38.17 38.67 2,556,900 +0.00(+0.00%)
May 10, 2006 38.70 38.99 38.47 38.67 1,980,400 -0.21(-0.54%)
May 09, 2006 39.14 39.14 38.60 38.88 1,616,500 -0.12(-0.31%)
May 08, 2006 39.10 39.45 38.96 39.00 2,187,300 -0.15(-0.38%)
May 05, 2006 39.00 39.25 38.85 39.15 1,464,500 +0.29(+0.75%)
May 04, 2006 38.93 39.28 38.70 38.86 2,022,700 -0.07(-0.18%)
May 03, 2006 38.95 39.02 38.57 38.93 1,368,200 -0.10(-0.26%)
May 02, 2006 38.75 39.10 38.72 39.03 1,717,400 +0.28(+0.72%)
May 01, 2006 38.55 39.00 38.40 38.75 2,130,000 +0.33(+0.86%)
Apr 28, 2006 38.90 38.96 38.38 38.42 1,942,900 -0.58(-1.49%)
Apr 27, 2006 38.74 39.54 38.67 39.00 2,935,800 +0.20(+0.52%)
Apr 26, 2006 38.95 39.00 38.50 38.80 1,695,000 -0.07(-0.18%)
Apr 25, 2006 38.43 38.98 38.40 38.87 2,262,800 +0.45(+1.17%)
Apr 24, 2006 38.67 38.72 38.22 38.42 1,816,200 -0.40(-1.03%)
Apr 21, 2006 39.05 39.14 38.56 38.82 2,289,900 -0.15(-0.38%)
Apr 20, 2006 38.68 39.45 38.63 38.97 3,494,100 +0.36(+0.93%)
Apr 19, 2006 37.92 38.70 37.91 38.61 3,015,700 +0.62(+1.63%)
Apr 18, 2006 37.08 38.21 36.95 37.99 3,646,100 +1.13(+3.07%)
Apr 17, 2006 36.66 37.04 36.50 36.86 1,682,300 +0.19(+0.52%)
Apr 13, 2006 36.33 36.73 36.11 36.67 1,169,400 +0.34(+0.94%)
Apr 12, 2006 36.90 37.10 36.26 36.33 1,430,800 -0.64(-1.73%)
Apr 11, 2006 37.10 37.25 36.45 36.97 1,608,900 +0.05(+0.14%)
Apr 10, 2006 37.76 38.00 36.65 36.92 2,149,700 -0.94(-2.48%)
Apr 07, 2006 38.38 38.50 37.65 37.86 2,270,900 -0.64(-1.66%)
Apr 06, 2006 38.15 38.55 38.10 38.50 2,354,600 +0.28(+0.73%)
Apr 05, 2006 38.03 38.30 37.94 38.22 1,727,500 +0.17(+0.45%)
Apr 04, 2006 38.02 38.20 37.84 38.05 1,827,300 -0.05(-0.13%)
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.