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 29, 2009 18.05 18.23 17.77 18.23 1,980,812 +0.25(+1.39%)
May 28, 2009 18.10 18.20 17.50 17.98 2,236,438 +0.09(+0.50%)
May 27, 2009 18.09 18.30 17.83 17.89 2,687,993 -0.16(-0.89%)
May 26, 2009 17.66 18.09 17.40 18.05 2,476,076 +0.36(+2.04%)
May 22, 2009 17.76 17.90 17.45 17.69 2,577,178 +0.01(+0.06%)
May 21, 2009 18.22 18.39 17.49 17.68 3,175,850 -0.96(-5.15%)
May 20, 2009 18.55 19.00 18.42 18.64 2,619,693 +0.27(+1.47%)
May 19, 2009 17.88 18.54 17.37 18.37 3,021,850 +0.50(+2.80%)
May 18, 2009 17.62 17.87 17.30 17.87 2,651,780 +0.22(+1.25%)
May 15, 2009 18.02 18.21 17.26 17.65 5,238,026 -0.68(-3.71%)
May 14, 2009 17.96 18.47 17.34 18.33 3,352,075 +0.28(+1.55%)
May 13, 2009 18.67 18.88 17.85 18.05 3,025,680 -0.94(-4.95%)
May 12, 2009 18.86 19.17 18.68 18.99 2,164,047 +0.15(+0.80%)
May 11, 2009 19.07 19.17 18.57 18.84 2,127,013 -0.50(-2.59%)
May 08, 2009 18.96 19.41 18.88 19.34 2,573,531 +0.57(+3.04%)
May 07, 2009 19.35 19.36 18.59 18.77 2,568,593 -0.46(-2.39%)
May 06, 2009 18.96 19.29 18.77 19.23 3,085,439 +0.50(+2.67%)
May 05, 2009 19.36 19.40 18.57 18.73 3,501,896 -0.69(-3.55%)
May 04, 2009 19.32 19.42 19.24 19.42 2,779,000 +0.61(+3.24%)
May 01, 2009 18.21 18.99 18.18 18.81 2,889,235 +0.55(+3.01%)
Apr 30, 2009 18.10 18.94 18.10 18.26 3,560,706 +0.23(+1.28%)
Apr 29, 2009 17.21 18.19 17.11 18.03 3,945,913 +0.99(+5.81%)
Apr 28, 2009 16.72 17.30 16.45 17.04 3,532,767 +0.12(+0.71%)
Apr 27, 2009 16.68 17.21 16.68 16.92 3,133,648 +0.02(+0.12%)
Apr 24, 2009 16.52 17.07 16.21 16.90 2,790,924 +0.50(+3.05%)
Apr 23, 2009 16.74 16.74 16.05 16.40 3,765,431 -0.36(-2.15%)
Apr 22, 2009 16.43 17.23 16.35 16.76 2,837,979 +0.14(+0.84%)
Apr 21, 2009 16.50 16.83 16.32 16.62 3,041,054 +0.20(+1.22%)
Apr 20, 2009 16.96 17.01 16.15 16.42 4,818,720 -0.59(-3.47%)
Apr 17, 2009 16.83 17.19 16.64 17.01 2,971,718 +0.19(+1.13%)
Apr 16, 2009 16.52 16.99 16.11 16.82 5,736,107 +0.46(+2.81%)
Apr 15, 2009 16.42 16.65 16.11 16.36 2,490,782 -0.16(-0.97%)
Apr 14, 2009 16.66 16.77 16.40 16.52 2,227,527 -0.16(-0.96%)
Apr 13, 2009 16.81 16.97 16.61 16.68 3,125,407 -0.32(-1.88%)
Apr 09, 2009 16.43 17.13 16.43 17.00 3,251,102 +0.80(+4.94%)
Apr 08, 2009 15.45 16.35 15.45 16.20 3,438,321 +0.60(+3.85%)
Apr 07, 2009 15.67 15.74 15.39 15.60 3,560,874 -0.38(-2.38%)
Apr 06, 2009 16.31 16.32 15.74 15.98 3,355,934 -0.48(-2.92%)
Apr 03, 2009 15.70 16.60 15.70 16.46 2,878,919 +0.14(+0.86%)
Apr 02, 2009 16.39 16.77 16.18 16.32 4,283,041 +0.32(+2.00%)
Apr 01, 2009 15.12 16.13 15.02 16.00 3,956,168 +0.63(+4.10%)
Mar 31, 2009 15.52 15.70 15.27 15.37 4,735,862 -0.02(-0.13%)
Mar 30, 2009 15.82 15.86 15.14 15.39 3,970,433 -1.75(-10.21%)
Mar 26, 2009 16.05 17.18 15.81 17.14 5,979,311 +1.18(+7.39%)
Mar 25, 2009 16.00 16.43 15.54 15.96 2,929,349 +0.17(+1.08%)
Mar 24, 2009 15.66 16.05 15.63 15.79 2,718,868 -0.10(-0.63%)
Mar 23, 2009 15.48 15.89 15.38 15.89 4,615,137 +1.46(+10.12%)
Mar 20, 2009 14.75 14.95 14.29 14.43 4,246,744 -0.43(-2.89%)
Mar 19, 2009 14.60 14.92 14.45 14.86 2,792,874 +0.33(+2.30%)
Mar 18, 2009 14.45 14.94 14.29 14.53 3,577,821 +0.11(+0.74%)
Mar 17, 2009 13.90 14.42 13.70 14.42 2,542,619 +0.66(+4.80%)
Mar 16, 2009 14.14 14.25 13.76 13.76 2,166,180 -0.23(-1.64%)
Mar 13, 2009 13.85 14.14 13.79 13.99 0 +0.18(+1.30%)
Mar 12, 2009 13.46 13.89 13.06 13.81 3,659,930 +0.28(+2.07%)
Mar 11, 2009 13.56 13.96 13.39 13.53 3,832,798 +0.10(+0.74%)
Mar 10, 2009 12.71 13.47 12.63 13.43 4,709,802 +0.99(+7.96%)
Mar 09, 2009 12.50 12.98 12.35 12.44 4,304,317 -0.21(-1.66%)
Mar 06, 2009 12.46 13.09 12.02 12.65 0 +0.11(+0.88%)
Mar 05, 2009 12.98 13.23 12.51 12.54 6,923,244 -0.77(-5.79%)
Mar 04, 2009 12.92 13.56 12.73 13.31 3,882,531 +0.63(+4.97%)
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.