Agilent Technologies (NY: A )

146.92 USD +3.33 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 29.91 30.98 29.91 30.89 2,255,000 +1.06(+3.55%)
Mar 31, 2008 29.51 29.91 29.30 29.83 2,249,165 +0.25(+0.85%)
Mar 28, 2008 29.31 29.74 29.30 29.58 3,196,497 +0.36(+1.23%)
Mar 27, 2008 30.00 30.04 29.21 29.22 2,644,538 -0.77(-2.57%)
Mar 26, 2008 30.20 30.25 29.90 29.99 1,759,365 -0.33(-1.09%)
Mar 25, 2008 30.30 30.48 30.02 30.32 1,426,135 -0.03(-0.10%)
Mar 24, 2008 29.73 30.57 29.60 30.35 1,760,188 +0.69(+2.33%)
Mar 21, 2008 29.53 29.73 29.02 29.66 4,333,482 -0.00(-0.01%)
Mar 20, 2008 29.53 29.73 29.02 29.66 4,333,482 +0.31(+1.06%)
Mar 19, 2008 30.56 30.83 29.35 29.35 2,396,078 -1.12(-3.68%)
Mar 18, 2008 30.00 30.49 29.49 30.47 2,629,872 +0.80(+2.70%)
Mar 17, 2008 28.88 29.99 28.88 29.67 3,166,322 +0.03(+0.10%)
Mar 14, 2008 30.66 30.66 29.35 29.64 2,907,551 -0.86(-2.82%)
Mar 13, 2008 29.97 30.63 29.69 30.50 3,164,274 +0.07(+0.23%)
Mar 12, 2008 30.35 31.29 30.15 30.43 2,857,936 +0.09(+0.30%)
Mar 11, 2008 30.15 30.41 29.45 30.34 3,065,663 +0.80(+2.71%)
Mar 10, 2008 30.01 30.16 29.49 29.54 2,457,706 -0.53(-1.76%)
Mar 07, 2008 29.96 30.65 29.82 30.07 2,874,644 -0.07(-0.23%)
Mar 06, 2008 30.51 30.70 30.10 30.14 2,113,183 -0.46(-1.50%)
Mar 05, 2008 30.37 30.79 30.16 30.60 2,690,775 +0.09(+0.29%)
Mar 04, 2008 30.40 30.73 29.95 30.51 3,295,061 -0.23(-0.75%)
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.