Agilent Technologies (NY: A )

123.85 +3.47 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.21 57.40 56.82 56.98 2,120,557 -0.17(-0.30%)
Sep 29, 2014 56.04 57.18 55.92 57.15 1,626,565 +0.65(+1.15%)
Sep 26, 2014 56.79 56.94 56.07 56.50 2,218,441 -0.39(-0.69%)
Sep 25, 2014 57.86 57.99 56.89 56.89 1,629,584 -1.07(-1.85%)
Sep 24, 2014 56.88 58.04 56.78 57.96 1,650,529 +0.98(+1.72%)
Sep 23, 2014 57.25 57.48 56.91 56.98 1,632,282 -0.57(-0.99%)
Sep 22, 2014 58.13 58.19 57.27 57.55 1,686,631 -0.70(-1.20%)
Sep 19, 2014 58.82 58.98 58.10 58.25 2,173,992 -0.15(-0.26%)
Sep 18, 2014 59.20 59.40 58.31 58.40 2,867,046 -0.49(-0.83%)
Sep 17, 2014 58.00 58.99 57.92 58.89 2,710,468 +0.98(+1.69%)
Sep 16, 2014 57.82 58.11 57.37 57.91 1,379,832 -0.01(-0.02%)
Sep 15, 2014 58.50 58.50 57.74 57.92 1,621,086 -0.68(-1.16%)
Sep 12, 2014 57.61 58.63 57.61 58.60 2,590,395 +1.01(+1.75%)
Sep 11, 2014 57.52 57.72 57.41 57.59 995,855 -0.10(-0.17%)
Sep 10, 2014 57.60 57.83 57.17 57.69 1,477,856 +0.24(+0.42%)
Sep 09, 2014 57.69 57.80 57.45 57.45 1,286,053 -0.20(-0.35%)
Sep 08, 2014 57.72 57.96 57.49 57.65 1,345,766 -0.27(-0.47%)
Sep 05, 2014 57.58 58.05 57.30 57.92 908,184 +0.23(+0.40%)
Sep 04, 2014 58.12 58.46 57.60 57.69 790,594 -0.37(-0.64%)
Sep 03, 2014 58.21 58.46 57.88 58.06 1,478,032 -0.01(-0.02%)
Sep 02, 2014 57.23 58.08 57.23 58.07 2,015,566 +0.91(+1.59%)
Aug 29, 2014 57.33 57.16 57.16 57.16 2,767,900 +0.01(+0.02%)
Aug 28, 2014 57.14 57.53 56.98 57.15 1,395,449 -0.23(-0.40%)
Aug 27, 2014 58.00 58.00 57.29 57.38 1,193,004 -0.47(-0.81%)
Aug 26, 2014 57.75 57.87 57.54 57.85 888,727 +0.11(+0.19%)
Aug 25, 2014 57.88 58.15 57.58 57.74 967,137 +0.10(+0.17%)
Aug 22, 2014 57.90 57.97 57.48 57.64 1,439,567 -0.35(-0.60%)
Aug 21, 2014 58.36 58.41 57.97 57.99 1,228,385 -0.34(-0.58%)
Aug 20, 2014 58.32 58.41 58.00 58.33 1,846,569 -0.23(-0.39%)
Aug 19, 2014 58.52 58.75 58.16 58.56 1,192,963 +0.04(+0.07%)
Aug 18, 2014 57.75 58.62 57.35 58.52 2,761,606 +0.94(+1.63%)
Aug 15, 2014 58.95 59.06 57.35 57.58 5,578,794 +1.96(+3.52%)
Aug 14, 2014 54.78 55.63 54.45 55.62 3,478,558 +0.84(+1.53%)
Aug 13, 2014 54.48 54.97 54.19 54.78 1,721,261 +0.44(+0.81%)
Aug 12, 2014 54.99 55.07 54.30 54.34 2,642,075 -0.86(-1.56%)
Aug 11, 2014 55.44 55.65 55.06 55.20 1,252,725 -0.04(-0.07%)
Aug 08, 2014 55.31 55.32 54.86 55.24 1,766,002 +0.19(+0.35%)
Aug 07, 2014 55.98 56.00 54.98 55.05 1,628,472 -0.54(-0.97%)
Aug 06, 2014 55.23 55.72 54.90 55.59 1,568,834 +0.35(+0.63%)
Aug 05, 2014 55.90 56.11 55.10 55.24 1,733,728 -1.02(-1.81%)
Aug 04, 2014 56.19 56.40 55.59 56.26 946,340 +0.19(+0.34%)
Aug 01, 2014 55.77 56.40 55.57 56.07 1,601,356 -0.02(-0.04%)
Jul 31, 2014 56.22 56.58 55.83 56.09 2,707,360 -0.69(-1.22%)
Jul 30, 2014 56.22 56.80 56.02 56.78 1,371,335 +0.75(+1.34%)
Jul 29, 2014 56.29 56.36 55.94 56.03 2,003,109 -0.26(-0.46%)
Jul 28, 2014 56.49 56.53 55.89 56.29 1,510,223 -0.24(-0.42%)
Jul 25, 2014 56.52 56.73 56.35 56.53 1,719,615 -0.31(-0.55%)
Jul 24, 2014 57.60 57.74 56.71 56.84 2,534,358 -0.63(-1.10%)
Jul 23, 2014 58.11 58.31 57.45 57.47 1,453,482 -0.25(-0.43%)
Jul 22, 2014 57.00 58.17 56.95 57.72 2,411,722 +1.01(+1.78%)
Jul 21, 2014 55.86 56.95 55.79 56.71 1,983,914 +0.56(+1.00%)
Jul 18, 2014 55.42 56.25 55.29 56.15 1,706,174 +1.00(+1.81%)
Jul 17, 2014 56.47 56.50 55.13 55.15 4,404,035 -1.81(-3.18%)
Jul 16, 2014 56.88 57.10 56.83 56.96 1,868,521 +0.30(+0.53%)
Jul 15, 2014 56.70 56.88 56.15 56.66 2,094,496 -0.16(-0.28%)
Jul 14, 2014 56.92 57.07 56.62 56.82 1,487,761 +0.22(+0.39%)
Jul 11, 2014 56.33 56.74 56.15 56.60 1,183,288 +0.11(+0.19%)
Jul 10, 2014 56.41 56.63 56.01 56.49 1,189,340 -0.41(-0.72%)
Jul 09, 2014 57.05 57.08 56.52 56.90 1,278,504 -0.25(-0.44%)
Jul 08, 2014 57.84 57.92 56.92 57.15 1,615,912 -0.97(-1.67%)
Jul 07, 2014 58.20 58.25 57.85 58.12 949,243 -0.34(-0.58%)
Jul 03, 2014 58.19 58.46 58.46 58.46 839,800 +0.41(+0.71%)
Jul 02, 2014 58.13 58.59 57.78 58.05 1,414,957 -0.20(-0.34%)
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.