Agilent Technologies (NY: A )

130.55 +6.70 (+5.41%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 57.50 57.76 57.18 57.44 1,314,410 -0.06(-0.10%)
Jun 27, 2014 57.52 58.14 57.17 57.50 1,519,046 -0.32(-0.55%)
Jun 26, 2014 57.99 58.06 57.40 57.82 1,102,367 -0.15(-0.26%)
Jun 25, 2014 57.61 58.10 57.41 57.97 1,060,500 +0.32(+0.56%)
Jun 24, 2014 58.03 58.49 57.58 57.65 1,125,786 -0.46(-0.79%)
Jun 23, 2014 58.71 58.86 57.97 58.11 1,435,625 -0.66(-1.12%)
Jun 20, 2014 57.84 59.05 57.84 58.77 2,029,378 +0.15(+0.26%)
Jun 19, 2014 59.20 59.54 58.15 58.62 3,149,544 -0.65(-1.10%)
Jun 18, 2014 58.86 59.32 58.53 59.27 1,114,699 +0.40(+0.68%)
Jun 17, 2014 58.27 59.20 58.19 58.87 1,328,510 +0.55(+0.94%)
Jun 16, 2014 58.57 58.86 58.15 58.32 1,174,434 -0.18(-0.31%)
Jun 13, 2014 58.53 58.87 58.18 58.50 1,054,865 +0.10(+0.17%)
Jun 12, 2014 58.90 59.00 58.20 58.40 1,677,989 -0.51(-0.87%)
Jun 11, 2014 58.33 59.13 58.31 58.91 1,410,610 +0.02(+0.03%)
Jun 10, 2014 59.16 59.25 58.87 58.89 1,212,917 -0.12(-0.20%)
Jun 06, 2014 58.58 59.28 58.37 59.01 1,285,879 +0.41(+0.70%)
Jun 05, 2014 57.45 58.75 57.41 58.60 1,833,063 +1.15(+2.00%)
Jun 04, 2014 57.02 57.48 56.96 57.45 1,142,869 +0.23(+0.40%)
Jun 03, 2014 56.73 57.49 56.68 57.22 1,835,091 +0.33(+0.58%)
Jun 02, 2014 56.96 56.99 56.30 56.89 1,274,846 -0.05(-0.09%)
May 30, 2014 56.87 57.11 56.24 56.94 2,547,039 -0.02(-0.04%)
May 29, 2014 57.18 57.38 56.64 56.96 1,557,552 -0.15(-0.26%)
May 28, 2014 56.41 57.23 56.31 57.11 1,801,698 +0.83(+1.47%)
May 27, 2014 56.31 56.50 56.03 56.28 1,190,619 +0.10(+0.18%)
May 23, 2014 55.65 56.18 56.18 56.18 4,907,800 +0.56(+1.01%)
May 22, 2014 55.00 55.64 54.89 55.62 1,092,938 +0.63(+1.15%)
May 21, 2014 54.58 55.14 54.44 54.99 1,102,300 +0.68(+1.25%)
May 20, 2014 54.87 54.96 54.21 54.31 1,840,126 -0.66(-1.20%)
May 19, 2014 54.90 55.23 54.70 54.97 2,742,131 -0.06(-0.11%)
May 16, 2014 54.39 55.13 53.92 55.03 2,405,753 +0.54(+0.99%)
May 15, 2014 54.60 56.15 53.75 54.49 5,740,063 -1.36(-2.44%)
May 14, 2014 56.78 56.79 55.70 55.85 2,582,929 -0.98(-1.72%)
May 13, 2014 56.63 56.98 56.40 56.83 1,465,527 +0.42(+0.74%)
May 12, 2014 55.58 56.62 55.47 56.41 2,041,846 +1.02(+1.84%)
May 09, 2014 55.26 55.63 54.81 55.39 1,287,905 +0.09(+0.16%)
May 08, 2014 55.03 56.14 54.69 55.30 2,209,139 +0.27(+0.49%)
May 07, 2014 55.13 55.13 54.27 55.03 2,219,204 +0.02(+0.04%)
May 06, 2014 55.08 55.45 54.46 55.01 2,191,475 -0.32(-0.58%)
May 05, 2014 54.31 55.34 53.89 55.33 2,087,256 +0.79(+1.45%)
May 02, 2014 54.50 54.99 54.09 54.54 2,080,946 +0.07(+0.13%)
May 01, 2014 53.94 54.87 53.66 54.47 1,472,407 +0.43(+0.80%)
Apr 30, 2014 53.43 54.07 53.02 54.04 1,678,627 +0.74(+1.39%)
Apr 29, 2014 53.29 53.55 51.97 53.30 3,352,793 -0.43(-0.80%)
Apr 28, 2014 54.85 54.93 52.86 53.73 3,008,846 -0.66(-1.21%)
Apr 25, 2014 55.25 55.25 54.07 54.39 1,580,495 -0.89(-1.61%)
Apr 24, 2014 55.23 55.52 54.56 55.28 1,806,441 +0.27(+0.49%)
Apr 23, 2014 54.85 55.20 54.57 55.01 894,232 +0.04(+0.07%)
Apr 22, 2014 54.70 55.60 54.53 54.97 1,468,435 +0.28(+0.51%)
Apr 21, 2014 54.61 54.80 54.33 54.69 1,185,867 +0.04(+0.07%)
Apr 17, 2014 53.74 54.65 54.65 54.65 2,882,700 +0.97(+1.81%)
Apr 16, 2014 53.55 53.77 53.25 53.68 1,243,513 +0.57(+1.07%)
Apr 15, 2014 52.84 53.36 51.96 53.11 2,172,215 +0.46(+0.87%)
Apr 14, 2014 53.19 53.25 52.31 52.65 2,840,577 -0.12(-0.23%)
Apr 11, 2014 53.69 54.05 52.65 52.77 2,591,968 -1.28(-2.37%)
Apr 10, 2014 55.57 55.64 53.90 54.05 1,966,409 -1.52(-2.74%)
Apr 09, 2014 55.44 55.61 54.38 55.57 2,017,519 +0.91(+1.66%)
Apr 08, 2014 54.21 55.00 53.82 54.66 1,842,491 +0.31(+0.57%)
Apr 07, 2014 55.56 55.66 53.94 54.35 2,569,338 -1.22(-2.20%)
Apr 04, 2014 57.10 57.24 55.55 55.57 2,307,668 -1.03(-1.82%)
Apr 03, 2014 56.77 57.14 56.27 56.60 1,603,010 -0.07(-0.12%)
Apr 02, 2014 56.42 56.70 56.20 56.67 1,919,493 +0.31(+0.55%)
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.