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 (%)
Jan 31, 2017 48.04 49.15 48.01 48.97 2,552,612 +1.30(+2.73%)
Jan 30, 2017 48.48 48.55 47.38 47.67 2,266,487 -0.98(-2.01%)
Jan 27, 2017 48.32 48.83 48.30 48.65 1,527,822 +0.48(+1.00%)
Jan 26, 2017 48.42 48.43 47.91 48.17 1,895,562 -0.24(-0.50%)
Jan 25, 2017 47.60 48.42 47.41 48.41 3,073,228 +1.06(+2.24%)
Jan 24, 2017 47.77 48.21 47.05 47.35 2,741,915 -0.04(-0.08%)
Jan 23, 2017 47.60 47.83 47.23 47.39 2,013,878 -0.23(-0.48%)
Jan 20, 2017 47.83 47.93 47.41 47.62 1,701,695 -0.02(-0.04%)
Jan 19, 2017 48.04 48.09 47.51 47.64 1,346,142 -0.61(-1.26%)
Jan 18, 2017 48.67 48.73 48.00 48.25 1,523,508 -0.07(-0.14%)
Jan 17, 2017 48.37 48.72 48.17 48.32 1,939,449 -0.37(-0.76%)
Jan 13, 2017 48.69 48.69 48.69 0 +0.17(+0.35%)
Jan 12, 2017 48.90 48.90 47.98 48.52 3,276,952 -0.73(-1.48%)
Jan 11, 2017 48.03 49.48 47.96 49.25 5,624,332 +1.15(+2.39%)
Jan 10, 2017 48.34 48.54 47.82 48.10 1,560,549 -0.04(-0.08%)
Jan 09, 2017 48.01 48.55 47.91 48.14 2,575,328 +0.15(+0.31%)
Jan 06, 2017 46.63 48.07 46.56 47.99 2,883,483 +1.45(+3.12%)
Jan 05, 2017 47.05 47.07 46.35 46.54 1,503,763 -0.56(-1.19%)
Jan 04, 2017 46.93 47.38 46.82 47.10 1,821,264 +0.61(+1.31%)
Jan 03, 2017 45.93 46.75 45.74 46.49 1,739,726 +0.93(+2.04%)
Dec 30, 2016 45.56 45.56 45.56 0 -0.08(-0.18%)
Dec 29, 2016 45.68 46.00 45.57 45.64 891,398 -0.08(-0.17%)
Dec 28, 2016 46.51 46.70 45.68 45.72 1,177,275 -0.79(-1.70%)
Dec 27, 2016 46.37 46.66 46.32 46.51 1,535,489 +0.31(+0.67%)
Dec 23, 2016 46.20 46.20 46.20 0 +0.23(+0.50%)
Dec 22, 2016 45.93 46.13 45.80 45.97 968,296 -0.07(-0.15%)
Dec 21, 2016 46.21 46.36 45.86 46.04 1,652,288 -0.17(-0.37%)
Dec 20, 2016 45.83 46.31 45.54 46.21 1,552,366 +0.78(+1.72%)
Dec 19, 2016 45.89 46.22 45.36 45.43 1,084,164 -0.48(-1.05%)
Dec 16, 2016 46.61 46.92 45.81 45.91 2,103,155 -0.65(-1.40%)
Dec 15, 2016 46.08 46.77 45.92 46.56 1,338,905 +0.42(+0.91%)
Dec 14, 2016 46.43 46.79 46.00 46.14 2,044,052 -0.25(-0.54%)
Dec 13, 2016 46.31 46.61 46.16 46.39 1,711,463 +0.25(+0.54%)
Dec 12, 2016 46.18 46.75 46.11 46.14 1,851,517 -0.16(-0.35%)
Dec 09, 2016 45.91 46.32 45.85 46.30 1,937,622 +0.50(+1.09%)
Dec 08, 2016 44.99 45.83 44.77 45.80 1,848,936 +0.81(+1.80%)
Dec 07, 2016 44.56 44.99 44.11 44.99 1,815,238 +0.15(+0.33%)
Dec 06, 2016 44.58 44.90 44.20 44.84 1,136,658 +0.31(+0.70%)
Dec 05, 2016 44.21 44.69 44.21 44.53 2,495,020 +0.50(+1.14%)
Dec 02, 2016 43.27 44.09 43.27 44.03 2,153,515 +0.82(+1.90%)
Dec 01, 2016 44.08 44.10 42.92 43.21 2,823,273 -0.77(-1.75%)
Nov 30, 2016 44.79 44.90 43.94 43.98 2,238,575 -0.50(-1.12%)
Nov 29, 2016 43.55 44.63 43.52 44.48 1,952,118 +0.88(+2.02%)
Nov 28, 2016 44.52 44.69 43.58 43.60 2,240,059 -1.29(-2.87%)
Nov 25, 2016 44.74 45.01 44.62 44.89 877,140 +0.24(+0.54%)
Nov 23, 2016 44.65 44.65 44.65 0 +0.19(+0.43%)
Nov 22, 2016 44.94 45.16 43.77 44.46 2,831,226 -0.51(-1.13%)
Nov 21, 2016 45.22 45.24 44.65 44.97 2,540,067 -0.07(-0.16%)
Nov 18, 2016 45.91 46.20 45.01 45.04 3,148,538 -0.90(-1.96%)
Nov 17, 2016 46.16 46.16 45.55 45.94 2,070,609 -0.24(-0.52%)
Nov 16, 2016 46.30 47.80 46.15 46.18 4,026,754 +0.78(+1.72%)
Nov 15, 2016 45.33 46.00 44.95 45.40 4,707,160 +0.07(+0.15%)
Nov 14, 2016 46.66 46.73 45.18 45.33 3,443,200 -1.04(-2.24%)
Nov 11, 2016 46.77 46.87 46.21 46.37 2,219,255 -0.66(-1.40%)
Nov 10, 2016 46.60 47.38 46.34 47.03 2,558,722 +1.09(+2.37%)
Nov 09, 2016 45.41 46.09 44.49 45.94 3,501,243 +0.32(+0.70%)
Nov 08, 2016 45.48 45.96 45.32 45.62 2,136,740 -0.09(-0.20%)
Nov 07, 2016 44.99 45.76 44.95 45.71 1,723,957 +1.39(+3.14%)
Nov 04, 2016 43.69 44.91 43.69 44.32 2,220,908 +0.66(+1.51%)
Nov 03, 2016 43.33 44.00 43.18 43.66 2,510,054 +0.40(+0.92%)
Nov 02, 2016 43.47 43.73 43.24 43.26 2,240,428 -0.23(-0.53%)
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.