Agilent Technologies (NY: A )

124.41 -1.57 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.46 20.56 19.98 20.31 3,886,272 -0.12(-0.59%)
Jun 29, 2009 20.44 20.50 20.11 20.43 2,202,983 +0.05(+0.25%)
Jun 26, 2009 19.89 20.45 19.78 20.38 3,425,297 +0.42(+2.10%)
Jun 25, 2009 19.56 20.07 19.55 19.96 5,052,627 +0.95(+5.00%)
Jun 24, 2009 18.69 19.08 18.65 19.01 3,898,995 +0.46(+2.48%)
Jun 23, 2009 18.49 18.69 18.36 18.55 2,560,861 +0.15(+0.82%)
Jun 22, 2009 18.76 18.86 18.34 18.40 2,894,049 -0.49(-2.59%)
Jun 19, 2009 19.01 19.10 18.70 18.89 4,815,831 +0.17(+0.91%)
Jun 18, 2009 18.34 18.90 18.17 18.72 2,351,716 +0.34(+1.85%)
Jun 17, 2009 18.65 18.74 18.32 18.38 3,122,575 -0.19(-1.02%)
Jun 16, 2009 18.91 19.11 18.51 18.57 2,983,260 -0.32(-1.69%)
Jun 15, 2009 19.13 19.16 18.50 18.89 2,355,776 -0.47(-2.43%)
Jun 12, 2009 19.67 19.67 18.94 19.36 2,627,609 -0.36(-1.83%)
Jun 11, 2009 19.48 20.10 19.42 19.72 3,310,852 +0.27(+1.39%)
Jun 10, 2009 19.92 19.97 19.15 19.45 2,705,011 -0.27(-1.37%)
Jun 09, 2009 19.76 19.85 19.47 19.72 2,949,983 +0.08(+0.41%)
Jun 08, 2009 19.50 19.83 19.16 19.64 2,146,244 -0.26(-1.31%)
Jun 05, 2009 20.19 20.34 19.75 19.90 2,310,663 -0.14(-0.70%)
Jun 04, 2009 19.39 20.22 19.39 20.04 3,153,141 +0.71(+3.67%)
Jun 03, 2009 19.49 19.60 19.16 19.33 4,018,682 -0.22(-1.13%)
Jun 02, 2009 18.87 19.80 18.83 19.55 3,743,663 +0.67(+3.55%)
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.