Agilent Technologies (NY: A )

138.12 USD +0.61 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.65 18.90 17.85 18.88 1,637,200 +0.35(+1.89%)
Jul 30, 2002 18.32 18.88 17.60 18.53 3,397,500 +0.21(+1.15%)
Jul 29, 2002 17.55 18.32 17.55 18.32 2,147,200 +1.01(+5.83%)
Jul 26, 2002 17.05 17.59 16.91 17.31 2,489,700 +0.52(+3.10%)
Jul 25, 2002 18.65 18.79 16.00 16.79 4,509,800 -2.15(-11.35%)
Jul 24, 2002 19.50 19.59 18.07 18.94 4,521,500 -0.80(-4.05%)
Jul 23, 2002 20.05 20.42 19.43 19.74 2,925,500 -0.25(-1.25%)
Jul 22, 2002 20.45 20.90 19.70 19.99 3,243,600 -0.76(-3.66%)
Jul 19, 2002 21.48 21.71 20.38 20.75 3,280,600 -1.97(-8.67%)
Jul 17, 2002 23.54 24.10 22.03 22.72 2,571,100 -1.15(-4.82%)
Jul 12, 2002 23.75 24.30 23.12 23.87 110,000 +0.32(+1.36%)
Jul 11, 2002 22.00 23.99 21.60 23.55 2,706,400 +1.46(+6.61%)
Jul 10, 2002 23.05 23.30 22.07 22.09 230,000 -0.56(-2.47%)
Jul 09, 2002 22.90 23.75 22.50 22.65 1,910,900 -0.35(-1.52%)
Jul 08, 2002 24.00 24.06 22.56 23.00 2,720,000 -0.95(-3.97%)
Jul 05, 2002 23.00 24.25 22.95 23.95 150,000 +0.95(+4.13%)
Jul 04, 2002 21.75 23.09 21.52 23.00 3,378,900 +0.00(+0.00%)
Jul 03, 2002 21.75 23.09 21.52 23.00 3,378,900 +1.05(+4.78%)
Jul 02, 2002 22.85 23.14 21.51 21.95 2,902,100 -1.18(-5.10%)
Jul 01, 2002 23.45 23.91 22.82 23.13 1,875,000 -0.52(-2.20%)
Jun 28, 2002 23.98 24.45 23.55 23.65 2,284,900 -0.58(-2.39%)
Jun 27, 2002 23.24 24.50 23.20 24.23 1,415,900 +1.03(+4.44%)
Jun 26, 2002 23.01 23.40 22.40 23.20 2,346,300 -0.35(-1.49%)
Jun 25, 2002 24.70 24.89 23.52 23.55 1,945,500 -0.41(-1.71%)
Jun 21, 2002 24.00 24.19 23.53 23.96 10,000 -0.04(-0.17%)
Jun 20, 2002 24.20 24.75 23.79 24.00 50,000 -0.30(-1.23%)
Jun 19, 2002 24.72 24.98 23.85 24.30 2,832,800 -0.97(-3.84%)
Jun 18, 2002 25.30 25.97 24.78 25.27 370,000 +0.06(+0.24%)
Jun 17, 2002 23.95 25.57 23.85 25.21 3,117,300 +1.71(+7.28%)
Jun 14, 2002 23.25 23.92 23.00 23.50 2,160,000 -1.17(-4.74%)
Jun 12, 2002 25.26 25.70 24.20 24.67 2,433,300 -0.59(-2.34%)
Jun 11, 2002 24.76 26.00 24.76 25.26 4,991,000 +0.53(+2.14%)
Jun 10, 2002 23.70 25.23 23.32 24.73 10,000 +1.03(+4.35%)
Jun 07, 2002 23.76 24.14 23.52 23.70 420,000 -0.93(-3.78%)
Jun 06, 2002 24.55 25.88 24.25 24.63 1,582,000 -0.47(-1.87%)
Jun 05, 2002 25.35 25.54 24.50 25.10 2,077,100 -1.27(-4.82%)
May 31, 2002 26.13 26.82 26.00 26.37 230,000 -0.77(-2.84%)
May 28, 2002 27.35 27.89 26.91 27.14 1,326,400 -0.16(-0.59%)
May 27, 2002 27.83 27.95 27.15 27.30 300,000 +0.00(+0.00%)
May 24, 2002 27.83 27.95 27.15 27.30 300,000 -0.53(-1.90%)
May 23, 2002 28.11 28.30 27.37 27.83 60,000 -0.28(-1.00%)
May 22, 2002 28.54 28.95 27.71 28.11 2,672,600 -0.43(-1.51%)
May 21, 2002 29.51 29.99 28.27 28.54 50,000 -0.86(-2.93%)
May 20, 2002 29.60 29.74 29.21 29.40 50,000 -0.61(-2.03%)
May 17, 2002 29.70 30.04 28.50 30.01 3,661,600 +0.41(+1.39%)
May 16, 2002 29.75 29.80 29.25 29.60 80,000 -0.15(-0.50%)
May 15, 2002 30.00 30.65 29.72 29.75 40,000 -1.30(-4.19%)
May 14, 2002 30.30 31.25 29.80 31.05 140,000 +2.59(+9.10%)
May 13, 2002 27.95 28.96 27.70 28.46 40,000 +0.51(+1.82%)
May 10, 2002 28.75 28.94 27.42 27.95 25,650,000 -0.79(-2.75%)
May 09, 2002 29.75 30.08 28.66 28.74 30,000 -1.30(-4.33%)
May 08, 2002 28.80 30.60 28.75 30.04 2,376,200 +2.23(+8.02%)
May 07, 2002 28.40 28.50 27.76 27.81 70,000 -0.04(-0.14%)
May 06, 2002 28.28 29.18 27.84 27.85 1,779,000 -0.66(-2.31%)
May 03, 2002 29.00 29.08 28.35 28.51 2,498,000 -0.59(-2.03%)
May 02, 2002 30.20 30.21 29.00 29.10 2,833,100 -1.34(-4.40%)
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.