Agilent Technologies (NY: A )

143.53 USD +0.47 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.64 18.33 17.64 18.13 2,207,300 +0.49(+2.78%)
May 29, 2003 17.57 18.00 17.42 17.64 1,663,600 -0.01(-0.06%)
May 28, 2003 17.13 17.70 17.10 17.65 2,503,400 +0.50(+2.92%)
May 27, 2003 15.95 17.25 15.82 17.15 2,306,000 +0.89(+5.47%)
May 23, 2003 16.10 16.39 15.93 16.26 1,476,900 +0.10(+0.62%)
May 22, 2003 15.86 16.25 15.85 16.16 1,630,300 +0.31(+1.96%)
May 21, 2003 15.97 16.07 15.55 15.85 1,831,000 -0.19(-1.18%)
May 20, 2003 16.05 16.39 15.94 16.04 2,664,400 +0.53(+3.42%)
May 19, 2003 16.10 16.24 15.48 15.51 1,883,900 -1.00(-6.06%)
May 16, 2003 16.50 16.55 16.01 16.51 1,609,100 -0.20(-1.20%)
May 15, 2003 16.45 16.74 16.30 16.71 1,498,900 +0.42(+2.58%)
May 14, 2003 16.32 16.38 16.00 16.29 1,396,600 +0.05(+0.31%)
May 13, 2003 16.30 16.50 16.09 16.24 1,044,900 -0.06(-0.37%)
May 12, 2003 15.72 16.39 15.72 16.30 1,627,400 -0.03(-0.18%)
May 09, 2003 16.05 16.37 16.05 16.33 1,112,000 +0.31(+1.94%)
May 08, 2003 15.76 16.05 15.75 16.02 2,437,000 +0.03(+0.19%)
May 07, 2003 15.85 16.24 15.79 15.99 1,492,800 -0.08(-0.50%)
May 06, 2003 15.90 16.21 15.85 16.07 1,589,800 +0.07(+0.44%)
May 05, 2003 16.33 16.44 15.95 16.00 2,320,200 -0.25(-1.54%)
May 02, 2003 16.15 16.31 16.04 16.25 2,108,800 +0.06(+0.37%)
May 01, 2003 16.02 16.25 15.55 16.19 1,039,200 +0.17(+1.06%)
Apr 30, 2003 16.03 16.26 15.78 16.02 1,322,100 -0.09(-0.56%)
Apr 29, 2003 15.88 16.23 15.55 16.11 1,393,500 +0.10(+0.62%)
Apr 28, 2003 15.51 16.01 15.44 16.01 1,221,600 +0.39(+2.50%)
Apr 25, 2003 15.90 15.91 15.45 15.62 2,465,400 -0.28(-1.76%)
Apr 24, 2003 16.07 16.18 15.77 15.90 1,388,500 -0.33(-2.03%)
Apr 23, 2003 15.45 16.40 15.45 16.23 1,842,300 +0.71(+4.57%)
Apr 22, 2003 15.15 15.59 15.09 15.52 1,808,700 +0.24(+1.57%)
Apr 21, 2003 14.95 15.29 14.80 15.28 1,483,800 +0.34(+2.28%)
Apr 17, 2003 14.50 14.96 14.50 14.94 967,900 +0.34(+2.33%)
Apr 16, 2003 14.45 14.90 14.43 14.60 1,475,500 +0.42(+2.96%)
Apr 15, 2003 14.10 14.27 13.94 14.18 1,886,800 +0.08(+0.57%)
Apr 14, 2003 13.95 14.13 13.88 14.10 1,143,400 +0.11(+0.79%)
Apr 11, 2003 14.40 14.55 13.84 13.99 1,301,900 -0.09(-0.64%)
Apr 10, 2003 13.75 14.14 13.72 14.08 1,407,100 +0.35(+2.55%)
Apr 09, 2003 14.33 14.52 13.46 13.73 2,134,200 -0.59(-4.12%)
Apr 08, 2003 14.28 14.51 14.12 14.32 984,200 +0.04(+0.28%)
Apr 07, 2003 14.78 15.13 14.21 14.28 1,530,900 -0.08(-0.56%)
Apr 04, 2003 14.52 14.52 14.09 14.36 2,025,100 -0.04(-0.28%)
Apr 03, 2003 14.36 14.60 14.06 14.40 1,241,700 +0.04(+0.28%)
Apr 02, 2003 13.86 14.55 13.82 14.36 2,010,700 +0.86(+6.37%)
Apr 01, 2003 13.18 13.57 13.15 13.50 930,900 +0.35(+2.66%)
Mar 31, 2003 13.38 13.47 13.00 13.15 1,825,100 -0.77(-5.53%)
Mar 28, 2003 14.04 14.18 13.85 13.92 805,700 -0.22(-1.56%)
Mar 27, 2003 14.00 14.26 13.81 14.14 1,420,500 +0.10(+0.71%)
Mar 26, 2003 14.12 14.17 13.90 14.04 1,593,500 -0.16(-1.13%)
Mar 25, 2003 14.22 14.27 13.98 14.20 2,457,800 -0.06(-0.42%)
Mar 24, 2003 14.65 14.74 14.19 14.26 1,456,200 -0.54(-3.65%)
Mar 21, 2003 15.00 15.00 14.50 14.80 1,840,900 -0.03(-0.20%)
Mar 20, 2003 14.45 15.00 14.15 14.83 2,069,000 +0.17(+1.16%)
Mar 19, 2003 14.65 14.80 14.00 14.66 3,137,100 -0.14(-0.95%)
Mar 18, 2003 14.06 14.80 13.92 14.80 3,120,300 +0.74(+5.26%)
Mar 17, 2003 13.39 14.14 13.01 14.06 1,809,800 +0.67(+5.00%)
Mar 14, 2003 13.20 13.55 13.16 13.39 1,687,100 +0.36(+2.76%)
Mar 13, 2003 12.85 13.03 12.49 13.03 1,628,800 +0.62(+5.00%)
Mar 12, 2003 12.56 12.56 12.11 12.41 2,554,400 -0.15(-1.19%)
Mar 11, 2003 12.85 12.98 12.45 12.56 1,190,000 -0.37(-2.86%)
Mar 10, 2003 13.15 13.15 12.90 12.93 2,044,300 -0.46(-3.44%)
Mar 07, 2003 12.96 13.39 12.84 13.39 1,519,200 +0.33(+2.53%)
Mar 06, 2003 12.93 13.06 12.60 13.06 1,348,100 +0.03(+0.23%)
Mar 05, 2003 12.77 13.03 12.62 13.03 1,749,400 +0.18(+1.40%)
Mar 04, 2003 13.03 13.13 12.76 12.85 1,080,800 -0.17(-1.31%)
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.