Agilent Technologies (NY: A )

155.62 USD +0.84 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.70 35.99 35.35 35.54 2,964,971 -0.05(-0.14%)
Jun 27, 2008 35.60 35.97 35.38 35.59 3,587,415 -0.11(-0.31%)
Jun 26, 2008 36.57 36.63 35.53 35.70 2,730,437 -1.24(-3.36%)
Jun 25, 2008 35.90 37.28 35.90 36.94 2,549,100 +0.31(+0.85%)
Jun 24, 2008 36.93 37.05 36.18 36.63 2,898,644 -0.45(-1.21%)
Jun 23, 2008 37.66 37.81 37.05 37.08 3,057,628 -0.49(-1.30%)
Jun 20, 2008 37.54 37.77 37.00 37.57 4,312,960 -0.33(-0.87%)
Jun 19, 2008 37.43 38.00 37.27 37.90 2,592,040 +0.52(+1.39%)
Jun 18, 2008 37.10 37.58 36.99 37.38 2,642,867 -0.03(-0.08%)
Jun 17, 2008 37.48 37.78 36.81 37.41 3,396,901 +0.06(+0.16%)
Jun 16, 2008 37.00 37.73 36.52 37.35 4,738,747 +0.04(+0.11%)
Jun 13, 2008 36.95 37.31 36.60 37.31 2,172,910 +0.42(+1.14%)
Jun 12, 2008 36.37 37.48 36.37 36.89 2,495,832 +0.64(+1.77%)
Jun 11, 2008 36.14 36.83 36.14 36.25 1,885,983 -0.50(-1.36%)
Jun 10, 2008 36.81 36.91 36.34 36.75 1,721,018 -0.17(-0.46%)
Jun 09, 2008 36.62 37.05 36.24 36.92 2,665,330 +0.41(+1.12%)
Jun 06, 2008 37.34 37.38 36.42 36.51 2,536,691 -1.14(-3.03%)
Jun 05, 2008 37.05 37.75 36.92 37.65 2,071,815 +0.66(+1.78%)
Jun 04, 2008 36.85 37.36 36.58 36.99 3,402,286 +0.11(+0.30%)
Jun 03, 2008 37.08 37.45 36.62 36.88 2,533,456 -0.02(-0.05%)
Jun 02, 2008 36.93 37.27 36.61 36.90 3,406,595 -0.49(-1.31%)
May 30, 2008 37.17 37.50 36.86 37.39 2,566,137 +0.26(+0.70%)
May 29, 2008 36.93 37.30 36.50 37.13 2,794,611 +0.18(+0.49%)
May 28, 2008 36.44 37.09 36.20 36.95 3,067,058 +0.53(+1.46%)
May 27, 2008 35.71 36.50 35.64 36.42 2,970,348 +0.49(+1.36%)
May 26, 2008 35.87 36.17 35.63 35.93 0 +0.00(+0.00%)
May 23, 2008 35.87 36.17 35.63 35.93 2,379,622 -0.09(-0.25%)
May 22, 2008 35.68 36.26 35.58 36.02 2,180,491 +0.32(+0.90%)
May 21, 2008 35.62 36.36 35.53 35.70 2,481,204 +0.08(+0.22%)
May 20, 2008 35.99 35.99 35.01 35.62 2,748,210 -0.62(-1.71%)
May 19, 2008 34.85 36.86 34.75 36.24 4,869,863 +1.15(+3.28%)
May 16, 2008 35.41 35.41 34.60 35.09 3,287,000 -0.25(-0.71%)
May 15, 2008 34.17 35.75 34.04 35.34 8,864,183 +2.81(+8.64%)
May 14, 2008 32.45 33.25 32.36 32.53 2,930,843 +0.30(+0.93%)
May 13, 2008 32.39 32.49 32.02 32.23 1,697,893 -0.14(-0.43%)
May 12, 2008 32.08 32.40 31.83 32.37 3,258,280 +0.47(+1.47%)
May 09, 2008 31.58 32.14 31.41 31.90 1,359,789 -0.08(-0.25%)
May 08, 2008 32.20 32.25 31.45 31.98 1,569,187 +0.23(+0.72%)
May 07, 2008 31.80 32.16 31.68 31.75 2,016,620 -0.07(-0.22%)
May 06, 2008 31.35 32.01 31.08 31.82 1,698,387 +0.20(+0.63%)
May 05, 2008 32.13 32.13 31.42 31.62 1,547,600 -0.45(-1.40%)
May 02, 2008 31.34 32.13 31.33 32.07 3,578,364 +0.97(+3.12%)
May 01, 2008 30.20 31.15 29.89 31.10 3,225,695 +0.89(+2.95%)
Apr 30, 2008 30.65 30.75 30.01 30.21 3,219,468 -0.35(-1.15%)
Apr 29, 2008 30.56 30.96 30.36 30.56 2,908,369 -0.10(-0.33%)
Apr 28, 2008 31.60 31.68 30.60 30.66 2,521,397 -0.87(-2.76%)
Apr 25, 2008 31.54 31.79 30.95 31.53 2,077,818 +0.09(+0.29%)
Apr 24, 2008 31.03 31.75 30.85 31.44 2,383,997 +0.33(+1.06%)
Apr 23, 2008 30.14 31.19 30.13 31.11 1,691,784 +0.96(+3.18%)
Apr 22, 2008 30.48 30.61 29.96 30.15 1,511,933 -0.51(-1.66%)
Apr 21, 2008 30.72 30.99 30.38 30.66 1,798,845 -0.31(-1.00%)
Apr 18, 2008 30.63 31.30 30.54 30.97 2,172,704 +0.88(+2.92%)
Apr 17, 2008 30.51 30.69 29.88 30.09 1,966,062 -0.31(-1.02%)
Apr 16, 2008 29.34 30.60 29.34 30.40 2,882,547 +1.25(+4.29%)
Apr 15, 2008 30.35 30.46 28.79 29.15 4,687,490 -1.10(-3.64%)
Apr 14, 2008 30.13 30.61 29.89 30.25 1,322,834 +0.12(+0.40%)
Apr 11, 2008 30.74 30.80 30.00 30.13 1,836,496 -0.81(-2.62%)
Apr 10, 2008 31.00 31.25 30.77 30.94 2,565,219 -0.12(-0.39%)
Apr 09, 2008 31.46 31.59 30.74 31.06 1,521,150 -0.45(-1.43%)
Apr 08, 2008 31.33 31.57 31.17 31.51 1,593,378 -0.06(-0.19%)
Apr 07, 2008 31.72 31.99 31.52 31.57 1,330,411 -0.14(-0.44%)
Apr 04, 2008 31.46 31.97 31.31 31.71 1,425,352 +0.24(+0.76%)
Apr 03, 2008 30.98 31.70 30.98 31.47 1,775,481 +0.24(+0.77%)
Apr 02, 2008 30.98 31.65 30.88 31.23 2,466,247 +0.34(+1.10%)
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.