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 31, 2013 45.91 46.47 45.43 45.45 4,609,273 -0.60(-1.30%)
May 30, 2013 46.21 47.05 46.01 46.05 3,090,824 +0.00(+0.00%)
May 29, 2013 45.98 46.35 45.40 46.05 3,621,114 -0.38(-0.82%)
May 28, 2013 46.09 46.94 46.09 46.43 4,793,962 +0.84(+1.84%)
May 24, 2013 45.36 45.69 45.25 45.59 2,225,361 -0.15(-0.33%)
May 23, 2013 45.70 45.93 45.20 45.74 3,777,408 -0.50(-1.08%)
May 22, 2013 46.72 47.47 46.07 46.24 5,421,887 -0.51(-1.09%)
May 21, 2013 46.30 46.96 46.21 46.75 4,020,941 +0.41(+0.88%)
May 20, 2013 45.48 47.45 45.39 46.34 5,698,804 +0.78(+1.71%)
May 17, 2013 45.02 45.83 44.99 45.56 3,247,851 +0.57(+1.27%)
May 16, 2013 45.43 45.84 44.97 44.99 4,890,962 -0.69(-1.51%)
May 15, 2013 44.90 46.49 44.89 45.68 10,289,000 +2.64(+6.13%)
May 13, 2013 43.43 43.56 42.72 43.04 4,260,335 -0.59(-1.35%)
May 10, 2013 43.12 43.85 43.04 43.63 4,662,252 +0.47(+1.09%)
May 09, 2013 42.97 43.20 42.63 43.16 3,159,293 +0.22(+0.51%)
May 08, 2013 42.40 42.95 42.30 42.94 2,119,765 +0.54(+1.27%)
May 07, 2013 42.18 42.41 41.90 42.40 3,524,022 +0.40(+0.95%)
May 06, 2013 41.44 42.12 41.39 42.00 2,819,360 +0.45(+1.08%)
May 03, 2013 41.93 41.99 41.54 41.55 4,741,565 +0.07(+0.17%)
May 02, 2013 41.49 41.72 41.24 41.48 3,437,642 +0.17(+0.41%)
May 01, 2013 41.42 41.74 41.26 41.31 2,726,213 -0.13(-0.31%)
Apr 30, 2013 41.20 41.66 40.95 41.44 3,451,449 -0.02(-0.05%)
Apr 29, 2013 41.64 41.68 41.05 41.46 2,541,961 +0.16(+0.39%)
Apr 26, 2013 42.44 42.73 40.69 41.30 5,283,798 -1.43(-3.35%)
Apr 25, 2013 43.05 43.25 42.66 42.73 2,119,838 -0.12(-0.28%)
Apr 24, 2013 42.72 43.03 42.37 42.85 3,020,692 +0.24(+0.56%)
Apr 23, 2013 42.21 42.84 42.13 42.61 3,522,419 +0.76(+1.82%)
Apr 22, 2013 42.03 42.25 41.34 41.85 2,340,457 -0.15(-0.36%)
Apr 19, 2013 41.89 42.22 41.65 42.00 3,075,803 +0.17(+0.41%)
Apr 18, 2013 41.77 42.25 41.48 41.83 3,976,804 -0.36(-0.85%)
Apr 17, 2013 43.08 43.11 41.93 42.19 4,492,937 -1.20(-2.77%)
Apr 16, 2013 43.46 43.75 42.84 43.39 4,505,330 +0.35(+0.81%)
Apr 15, 2013 44.50 44.54 42.95 43.04 7,750,724 -1.71(-3.82%)
Apr 12, 2013 43.54 44.78 43.43 44.75 6,083,564 +0.89(+2.03%)
Apr 11, 2013 42.35 43.93 42.33 43.86 5,626,492 +1.60(+3.79%)
Apr 10, 2013 41.73 42.37 41.67 42.26 2,169,261 +0.61(+1.46%)
Apr 09, 2013 41.73 42.13 41.53 41.65 1,659,420 -0.01(-0.02%)
Apr 08, 2013 41.49 41.74 41.17 41.66 2,395,400 +0.12(+0.29%)
Apr 05, 2013 40.73 41.85 40.67 41.54 4,959,134 +0.13(+0.31%)
Apr 04, 2013 40.54 41.47 40.54 41.41 3,918,841 +0.89(+2.20%)
Apr 03, 2013 40.63 40.99 40.32 40.52 5,278,950 -0.14(-0.34%)
Apr 02, 2013 41.12 41.36 40.59 40.66 2,354,390 -0.27(-0.66%)
Apr 01, 2013 41.83 41.98 40.79 40.93 2,541,331 -1.04(-2.48%)
Mar 28, 2013 42.08 42.08 41.50 41.97 2,147,900 -0.12(-0.29%)
Mar 27, 2013 41.40 42.19 41.21 42.09 3,369,968 +0.27(+0.65%)
Mar 26, 2013 41.40 41.82 41.32 41.82 2,513,554 +0.69(+1.68%)
Mar 25, 2013 41.49 41.65 40.79 41.13 2,797,510 -0.12(-0.29%)
Mar 22, 2013 41.79 41.79 40.91 41.25 5,447,427 -0.40(-0.96%)
Mar 21, 2013 42.45 42.76 41.63 41.65 4,409,084 -1.05(-2.46%)
Mar 20, 2013 42.25 42.78 42.22 42.70 3,240,314 +0.70(+1.67%)
Mar 19, 2013 42.68 42.82 41.59 42.00 6,246,443 -0.55(-1.29%)
Mar 18, 2013 42.46 42.70 42.18 42.55 1,847,766 -0.46(-1.07%)
Mar 15, 2013 43.10 43.22 42.88 43.01 2,579,690 -0.31(-0.72%)
Mar 14, 2013 43.03 43.38 43.00 43.32 2,840,603 +0.32(+0.74%)
Mar 13, 2013 42.56 43.05 42.40 43.00 2,241,086 +0.38(+0.89%)
Mar 12, 2013 42.80 43.00 42.59 42.62 3,767,613 -0.19(-0.44%)
Mar 11, 2013 42.99 43.01 41.73 42.81 5,472,837 -0.22(-0.51%)
Mar 08, 2013 43.50 43.52 43.02 43.03 3,256,301 -0.22(-0.51%)
Mar 07, 2013 43.30 43.48 42.81 43.25 2,414,186 +0.01(+0.02%)
Mar 06, 2013 43.00 43.52 42.90 43.24 2,996,908 +0.58(+1.36%)
Mar 05, 2013 42.35 43.19 42.34 42.66 3,289,188 +0.63(+1.50%)
Mar 04, 2013 41.75 42.18 41.52 42.03 2,435,306 +0.10(+0.24%)
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.