Agilent Technologies (NY: A )

124.41 -1.57 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.46 20.56 19.98 20.31 3,886,272 -0.12(-0.59%)
Jun 29, 2009 20.44 20.50 20.11 20.43 2,202,983 +0.05(+0.25%)
Jun 26, 2009 19.89 20.45 19.78 20.38 3,425,297 +0.42(+2.10%)
Jun 25, 2009 19.56 20.07 19.55 19.96 5,052,627 +0.95(+5.00%)
Jun 24, 2009 18.69 19.08 18.65 19.01 3,898,995 +0.46(+2.48%)
Jun 23, 2009 18.49 18.69 18.36 18.55 2,560,861 +0.15(+0.82%)
Jun 22, 2009 18.76 18.86 18.34 18.40 2,894,049 -0.49(-2.59%)
Jun 19, 2009 19.01 19.10 18.70 18.89 4,815,831 +0.17(+0.91%)
Jun 18, 2009 18.34 18.90 18.17 18.72 2,351,716 +0.34(+1.85%)
Jun 17, 2009 18.65 18.74 18.32 18.38 3,122,575 -0.19(-1.02%)
Jun 16, 2009 18.91 19.11 18.51 18.57 2,983,260 -0.32(-1.69%)
Jun 15, 2009 19.13 19.16 18.50 18.89 2,355,776 -0.47(-2.43%)
Jun 12, 2009 19.67 19.67 18.94 19.36 2,627,609 -0.36(-1.83%)
Jun 11, 2009 19.48 20.10 19.42 19.72 3,310,852 +0.27(+1.39%)
Jun 10, 2009 19.92 19.97 19.15 19.45 2,705,011 -0.27(-1.37%)
Jun 09, 2009 19.76 19.85 19.47 19.72 2,949,983 +0.08(+0.41%)
Jun 08, 2009 19.50 19.83 19.16 19.64 2,146,244 -0.26(-1.31%)
Jun 05, 2009 20.19 20.34 19.75 19.90 2,310,663 -0.14(-0.70%)
Jun 04, 2009 19.39 20.22 19.39 20.04 3,153,141 +0.71(+3.67%)
Jun 03, 2009 19.49 19.60 19.16 19.33 4,018,682 -0.22(-1.13%)
Jun 02, 2009 18.87 19.80 18.83 19.55 3,743,663 +0.67(+3.55%)
Jun 01, 2009 18.44 19.21 18.44 18.88 4,123,327 +0.65(+3.57%)
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 16.82 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%)
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.