Agilent Technologies (NY: A )

152.31 USD +2.01 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.79 46.00 45.58 45.89 2,256,373 +0.07(+0.15%)
May 27, 2016 45.55 45.82 45.82 45.82 1,822,700 +0.31(+0.68%)
May 26, 2016 45.58 45.60 45.20 45.51 2,569,626 +0.09(+0.20%)
May 25, 2016 45.12 45.61 45.12 45.42 2,352,424 +0.39(+0.87%)
May 24, 2016 44.76 45.29 44.70 45.03 3,236,305 +0.46(+1.03%)
May 23, 2016 44.89 44.96 44.53 44.57 1,689,755 -0.32(-0.71%)
May 20, 2016 44.86 45.22 44.69 44.89 2,567,686 +0.33(+0.74%)
May 19, 2016 44.07 44.82 43.97 44.56 3,660,160 +0.24(+0.54%)
May 18, 2016 44.45 44.74 43.99 44.32 3,476,470 -0.09(-0.20%)
May 17, 2016 44.96 45.34 43.64 44.41 7,130,371 +1.47(+3.42%)
May 16, 2016 42.61 43.07 42.50 42.94 3,965,901 +0.32(+0.75%)
May 13, 2016 42.55 42.93 42.39 42.62 2,430,565 -0.11(-0.26%)
May 12, 2016 42.59 42.94 42.42 42.73 2,504,924 +0.27(+0.64%)
May 11, 2016 42.19 43.20 42.12 42.46 3,328,961 +0.46(+1.10%)
May 10, 2016 41.52 42.00 41.35 42.00 2,094,305 +0.67(+1.62%)
May 09, 2016 41.51 41.78 41.29 41.33 1,741,539 -0.10(-0.24%)
May 06, 2016 40.86 41.62 40.72 41.43 1,403,483 +0.47(+1.15%)
May 05, 2016 40.64 41.03 40.51 40.96 1,083,956 +0.44(+1.09%)
May 04, 2016 40.81 41.20 40.39 40.52 1,602,991 -0.72(-1.75%)
May 03, 2016 41.32 41.49 40.91 41.24 1,333,991 -0.47(-1.13%)
May 02, 2016 41.20 41.75 41.13 41.71 1,285,318 +0.79(+1.93%)
Apr 29, 2016 40.92 41.04 40.26 40.92 2,028,332 -0.26(-0.63%)
Apr 28, 2016 41.25 41.78 41.06 41.18 1,549,692 -0.40(-0.96%)
Apr 27, 2016 41.35 41.75 41.04 41.58 1,189,462 +0.26(+0.63%)
Apr 26, 2016 41.82 41.88 41.26 41.32 1,868,970 -0.31(-0.74%)
Apr 25, 2016 41.71 41.86 41.53 41.63 1,500,449 -0.17(-0.41%)
Apr 22, 2016 41.98 41.98 41.55 41.80 1,396,272 -0.13(-0.31%)
Apr 21, 2016 41.50 41.99 41.42 41.93 1,670,389 +0.41(+0.99%)
Apr 20, 2016 41.42 41.68 41.30 41.52 1,243,893 +0.12(+0.29%)
Apr 19, 2016 41.18 41.74 41.13 41.40 1,640,774 +0.09(+0.22%)
Apr 18, 2016 40.72 41.45 40.61 41.31 1,536,678 +0.40(+0.98%)
Apr 15, 2016 40.77 40.95 40.62 40.91 1,442,264 +0.13(+0.32%)
Apr 14, 2016 40.86 41.08 40.86 40.78 1,347,753 +0.09(+0.22%)
Apr 13, 2016 39.52 40.99 39.50 40.69 2,495,340 +0.94(+2.36%)
Apr 12, 2016 39.47 39.83 39.34 39.75 992,495 +0.34(+0.86%)
Apr 11, 2016 39.86 40.00 39.35 39.41 1,049,336 -0.13(-0.33%)
Apr 08, 2016 39.69 39.97 39.40 39.54 1,106,293 +0.07(+0.18%)
Apr 07, 2016 39.89 40.10 39.25 39.47 1,373,839 -0.77(-1.91%)
Apr 06, 2016 39.29 40.25 39.17 40.24 1,566,612 +0.98(+2.50%)
Apr 05, 2016 39.73 39.89 39.19 39.26 1,900,659 -0.75(-1.87%)
Apr 04, 2016 40.32 40.52 39.80 40.01 2,958,061 -0.30(-0.74%)
Apr 01, 2016 39.56 40.38 39.50 40.31 2,857,844 +0.46(+1.15%)
Mar 31, 2016 40.01 40.10 39.66 39.85 3,143,468 -0.27(-0.67%)
Mar 30, 2016 40.36 40.58 39.89 40.12 783,495 -0.04(-0.10%)
Mar 29, 2016 39.35 40.22 39.11 40.16 1,091,198 +0.64(+1.62%)
Mar 28, 2016 39.54 39.71 39.14 39.52 1,272,724 +0.09(+0.23%)
Mar 24, 2016 39.16 39.43 39.43 39.43 993,500 -0.04(-0.10%)
Mar 23, 2016 39.90 39.99 39.37 39.47 1,554,822 -0.41(-1.03%)
Mar 22, 2016 39.56 40.04 39.45 39.88 1,552,312 +0.23(+0.58%)
Mar 21, 2016 40.07 40.14 39.64 39.65 2,172,615 -0.54(-1.34%)
Mar 18, 2016 39.33 40.48 39.27 40.19 2,504,361 +0.90(+2.29%)
Mar 17, 2016 39.06 39.44 38.59 39.29 1,895,669 +0.31(+0.80%)
Mar 16, 2016 38.09 39.10 38.02 38.98 1,956,125 +0.69(+1.80%)
Mar 15, 2016 38.59 38.71 38.08 38.29 1,059,439 -0.73(-1.87%)
Mar 14, 2016 38.98 39.17 38.41 39.02 929,638 -0.21(-0.54%)
Mar 11, 2016 38.43 39.27 38.32 39.23 1,517,348 +1.25(+3.29%)
Mar 10, 2016 38.17 38.51 37.62 37.98 1,614,998 -0.15(-0.39%)
Mar 09, 2016 38.31 38.40 37.96 38.13 1,614,633 +0.04(+0.11%)
Mar 08, 2016 38.97 39.13 38.01 38.09 1,801,486 -1.34(-3.40%)
Mar 07, 2016 39.04 39.68 38.96 39.43 1,221,574 +0.09(+0.23%)
Mar 04, 2016 39.14 39.58 39.03 39.34 1,124,968 +0.14(+0.36%)
Mar 03, 2016 38.92 39.23 38.74 39.20 946,823 +0.16(+0.41%)
Mar 02, 2016 38.49 39.27 38.41 39.04 3,612,508 +0.45(+1.17%)
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.