Agilent Technologies (NY: A )

133.35 USD -1.22 (-0.91%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.50 19.76 19.48 19.55 1,455,100 +0.00(+0.00%)
Jun 27, 2003 19.15 19.92 19.05 19.55 2,115,400 +0.20(+1.03%)
Jun 26, 2003 18.90 19.45 18.65 19.35 2,192,900 +0.43(+2.27%)
Jun 25, 2003 18.52 19.01 18.52 18.92 2,018,000 +0.17(+0.91%)
Jun 24, 2003 18.80 18.88 18.35 18.75 1,701,600 -0.14(-0.74%)
Jun 23, 2003 19.00 19.09 18.80 18.89 1,374,900 -0.17(-0.89%)
Jun 20, 2003 19.50 19.55 19.00 19.06 1,820,000 -0.20(-1.04%)
Jun 19, 2003 19.60 19.73 19.00 19.26 1,543,600 -0.30(-1.53%)
Jun 18, 2003 19.20 19.78 19.00 19.56 1,228,900 +0.32(+1.66%)
Jun 17, 2003 19.47 19.48 19.15 19.24 988,300 +0.00(+0.00%)
Jun 16, 2003 18.98 19.31 18.93 19.24 1,389,400 +0.32(+1.69%)
Jun 13, 2003 18.81 19.15 18.71 18.92 1,813,800 +0.08(+0.42%)
Jun 12, 2003 18.89 18.89 18.56 18.84 860,400 -0.05(-0.26%)
Jun 11, 2003 18.40 19.00 18.26 18.89 1,648,200 +0.09(+0.48%)
Jun 10, 2003 18.80 18.97 18.58 18.80 1,843,000 +0.01(+0.05%)
Jun 09, 2003 19.00 19.14 18.65 18.79 1,618,400 -0.52(-2.69%)
Jun 06, 2003 19.75 19.90 19.20 19.31 2,775,400 -0.34(-1.73%)
Jun 05, 2003 19.75 19.80 19.24 19.65 2,169,000 -0.26(-1.31%)
Jun 04, 2003 19.00 19.95 18.99 19.91 1,730,000 +0.86(+4.51%)
Jun 03, 2003 18.73 19.08 18.62 19.05 2,307,500 +0.32(+1.71%)
Jun 02, 2003 19.00 19.13 18.55 18.73 2,876,700 +0.60(+3.31%)
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%)
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.