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 24, 2011 49.24 49.24 48.39 48.69 3,437,102 -0.41(-0.84%)
May 23, 2011 49.81 49.81 48.50 49.10 4,266,689 -1.60(-3.16%)
May 20, 2011 51.15 51.21 50.43 50.70 3,350,915 -0.46(-0.90%)
May 19, 2011 51.94 51.98 51.05 51.16 5,165,342 -0.57(-1.10%)
May 18, 2011 51.13 51.84 51.00 51.73 3,972,948 +0.56(+1.09%)
May 17, 2011 51.70 51.91 50.81 51.17 4,522,679 -1.15(-2.20%)
May 16, 2011 52.19 53.00 52.07 52.32 5,187,479 -0.26(-0.49%)
May 13, 2011 54.07 55.33 51.72 52.58 10,103,066 +2.25(+4.47%)
May 12, 2011 49.84 50.59 49.39 50.33 3,618,511 +0.30(+0.60%)
May 11, 2011 50.51 50.65 49.66 50.03 3,038,631 -0.64(-1.26%)
May 10, 2011 50.10 50.74 49.58 50.67 4,169,298 +0.79(+1.58%)
May 09, 2011 49.85 50.03 49.46 49.88 2,025,303 +0.15(+0.30%)
May 06, 2011 49.99 50.53 49.25 49.73 2,600,370 +0.56(+1.14%)
May 05, 2011 49.37 49.95 49.02 49.17 3,463,679 -0.33(-0.67%)
May 04, 2011 50.56 50.71 49.14 49.50 3,733,007 -1.10(-2.17%)
May 03, 2011 50.48 50.68 50.10 50.60 2,257,211 +0.16(+0.32%)
May 02, 2011 50.50 50.52 50.38 50.44 2,616,758 +0.53(+1.06%)
Apr 29, 2011 50.30 50.68 49.83 49.91 2,369,565 -0.41(-0.81%)
Apr 28, 2011 49.84 50.54 49.65 50.32 2,254,419 +0.29(+0.58%)
Apr 27, 2011 49.46 50.11 49.22 50.03 2,723,088 +0.63(+1.28%)
Apr 26, 2011 48.43 50.24 48.42 49.40 4,830,436 +1.22(+2.53%)
Apr 25, 2011 48.97 49.00 47.97 48.18 3,341,683 -1.16(-2.35%)
Apr 21, 2011 48.93 49.40 48.78 49.34 3,066,689 +0.70(+1.44%)
Apr 20, 2011 47.48 48.83 47.41 48.64 3,631,905 +1.90(+4.07%)
Apr 19, 2011 46.71 46.80 46.30 46.74 4,382,439 +0.16(+0.34%)
Apr 18, 2011 46.85 46.85 45.32 46.58 4,579,739 -0.92(-1.94%)
Apr 15, 2011 46.61 47.98 46.33 47.50 4,902,138 +0.87(+1.87%)
Apr 14, 2011 46.27 46.72 45.61 46.63 4,649,922 +0.04(+0.09%)
Apr 13, 2011 45.21 46.73 45.20 46.59 5,098,768 +1.65(+3.67%)
Apr 12, 2011 44.74 45.40 44.28 44.94 2,771,622 -0.05(-0.11%)
Apr 11, 2011 44.80 45.36 44.65 44.99 1,579,116 +0.10(+0.22%)
Apr 08, 2011 45.19 45.67 44.77 44.89 2,001,530 +0.02(+0.04%)
Apr 07, 2011 45.23 45.44 44.26 44.87 2,103,166 -0.42(-0.93%)
Apr 06, 2011 45.51 45.70 44.72 45.29 2,351,920 -0.05(-0.11%)
Apr 05, 2011 44.75 45.50 44.61 45.34 3,137,124 +0.51(+1.14%)
Apr 04, 2011 45.07 45.41 44.36 44.83 2,134,354 -0.31(-0.69%)
Apr 01, 2011 44.88 45.48 44.78 45.14 2,213,375 +0.36(+0.80%)
Mar 31, 2011 44.92 45.02 44.46 44.78 2,194,964 -0.31(-0.69%)
Mar 30, 2011 45.09 45.09 45.09 45.09 2,514,469 +0.53(+1.19%)
Mar 29, 2011 43.94 44.62 43.51 44.56 2,295,835 +0.60(+1.36%)
Mar 28, 2011 44.24 44.67 43.87 43.96 2,984,107 -0.08(-0.18%)
Mar 25, 2011 44.01 44.50 43.73 44.04 2,086,517 +0.13(+0.30%)
Mar 24, 2011 44.00 44.11 43.45 43.91 2,753,109 +0.24(+0.55%)
Mar 23, 2011 43.00 43.85 42.75 43.67 3,761,714 +0.48(+1.11%)
Mar 22, 2011 43.91 43.95 42.75 43.19 2,419,782 -0.76(-1.73%)
Mar 21, 2011 43.80 44.10 43.75 43.95 3,134,785 +1.01(+2.35%)
Mar 18, 2011 43.13 43.68 42.68 42.94 3,885,566 +0.49(+1.15%)
Mar 17, 2011 43.13 43.48 41.90 42.45 4,352,746 +0.14(+0.32%)
Mar 16, 2011 43.59 43.76 41.86 42.31 5,062,853 -1.51(-3.43%)
Mar 15, 2011 43.14 44.17 43.09 43.82 6,911,452 -1.02(-2.27%)
Mar 14, 2011 45.09 45.41 44.11 44.84 5,664,537 -0.50(-1.10%)
Mar 11, 2011 45.07 45.50 43.90 45.34 4,453,427 +0.46(+1.02%)
Mar 10, 2011 45.36 45.71 44.72 44.88 4,855,985 -1.17(-2.54%)
Mar 09, 2011 45.65 46.05 44.60 46.05 3,484,412 +0.08(+0.17%)
Mar 08, 2011 46.01 46.21 45.68 45.97 3,896,254 +0.10(+0.22%)
Mar 07, 2011 46.26 46.80 45.38 45.87 7,408,338 -0.88(-1.88%)
Mar 04, 2011 43.35 46.81 43.35 46.75 13,382,819 +3.93(+9.18%)
Mar 03, 2011 42.12 43.14 42.12 42.82 4,358,009 +1.36(+3.28%)
Mar 02, 2011 40.57 41.57 40.36 41.46 3,377,301 +0.78(+1.92%)
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.