Agilent Technologies (NY: A )

137.51 USD -1.97 (-1.41%)
Official Closing Price Updated: 4:04 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.90 13.91 13.33 13.43 3,875,700 -0.77(-5.42%)
Aug 29, 2002 14.35 14.54 14.20 14.20 5,950,400 -0.65(-4.38%)
Aug 28, 2002 15.18 15.26 14.81 14.85 3,286,600 -0.46(-3.00%)
Aug 27, 2002 16.21 16.30 15.00 15.31 3,304,800 -0.89(-5.49%)
Aug 26, 2002 16.19 16.39 16.02 16.20 1,593,400 +0.18(+1.12%)
Aug 23, 2002 16.86 16.87 16.02 16.02 1,817,000 -1.00(-5.88%)
Aug 22, 2002 16.96 17.20 16.51 17.02 2,456,200 -0.03(-0.18%)
Aug 21, 2002 16.35 17.25 16.06 17.05 2,623,300 +0.85(+5.25%)
Aug 20, 2002 16.25 17.40 15.75 16.20 7,606,400 +0.24(+1.50%)
Aug 16, 2002 15.99 16.75 15.51 15.96 3,412,100 -0.07(-0.44%)
Aug 15, 2002 16.35 16.42 15.90 16.03 2,351,500 -0.01(-0.06%)
Aug 14, 2002 15.77 16.04 15.06 16.04 2,496,900 +0.15(+0.94%)
Aug 13, 2002 16.46 16.72 15.86 15.89 2,305,600 -0.57(-3.46%)
Aug 12, 2002 16.30 16.68 16.00 16.46 1,126,900 -0.41(-2.43%)
Aug 07, 2002 16.98 17.08 15.95 16.87 1,606,100 +0.60(+3.69%)
Aug 06, 2002 15.68 16.75 15.93 16.27 1,417,600 +0.59(+3.76%)
Aug 05, 2002 17.00 17.05 15.43 15.68 1,365,700 -1.16(-6.89%)
Aug 02, 2002 17.30 17.44 16.25 16.84 1,880,200 -0.92(-5.18%)
Aug 01, 2002 18.52 18.88 17.60 17.76 2,776,600 -1.12(-5.93%)
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%)
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.