Agilent Technologies (NY: A )

141.75 USD +1.28 (+0.91%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.85 39.97 37.07 37.07 7,473,835 -3.82(-9.34%)
Oct 28, 2011 39.83 41.05 39.70 40.89 6,317,332 +0.89(+2.22%)
Oct 27, 2011 37.80 40.40 37.06 40.00 8,875,239 +4.21(+11.76%)
Oct 26, 2011 35.98 36.06 34.83 35.79 6,226,842 -0.14(-0.39%)
Oct 25, 2011 36.95 37.39 35.82 35.93 5,272,548 -1.61(-4.29%)
Oct 24, 2011 35.59 37.73 35.44 37.54 6,108,405 +2.27(+6.44%)
Oct 21, 2011 34.28 35.44 34.21 35.27 4,310,154 +1.54(+4.57%)
Oct 20, 2011 33.13 33.85 32.48 33.73 4,820,086 +0.74(+2.24%)
Oct 19, 2011 33.31 33.81 32.84 32.99 3,492,560 -0.49(-1.46%)
Oct 18, 2011 33.03 33.72 32.14 33.48 6,051,541 +0.41(+1.24%)
Oct 17, 2011 33.02 33.46 32.76 33.07 4,999,193 -0.27(-0.81%)
Oct 14, 2011 33.16 33.55 33.02 33.34 5,820,431 +0.87(+2.68%)
Oct 13, 2011 33.33 33.41 31.89 32.47 8,445,226 -1.31(-3.88%)
Oct 12, 2011 34.21 34.58 33.40 33.78 7,601,342 -0.15(-0.44%)
Oct 11, 2011 32.87 34.11 32.56 33.93 3,915,594 +0.62(+1.86%)
Oct 10, 2011 32.14 33.45 32.02 33.31 3,854,930 +1.94(+6.18%)
Oct 07, 2011 32.30 32.64 30.43 31.37 8,089,658 -2.17(-6.47%)
Oct 06, 2011 32.18 33.56 32.18 33.54 5,007,133 +1.42(+4.42%)
Oct 05, 2011 31.13 32.17 30.70 32.12 4,909,495 +1.11(+3.58%)
Oct 04, 2011 28.87 31.03 28.67 31.01 5,421,793 +1.61(+5.48%)
Oct 03, 2011 30.45 31.04 29.38 29.40 5,196,833 -1.85(-5.92%)
Sep 30, 2011 31.83 32.16 31.05 31.25 4,196,167 -1.27(-3.91%)
Sep 29, 2011 32.50 32.89 31.36 32.52 4,770,676 +0.88(+2.78%)
Sep 28, 2011 33.65 33.70 31.58 31.64 4,682,141 -1.92(-5.72%)
Sep 27, 2011 33.41 34.56 33.15 33.56 4,764,266 +1.17(+3.61%)
Sep 26, 2011 32.04 32.52 31.37 32.39 5,481,927 +0.71(+2.24%)
Sep 23, 2011 31.00 32.22 30.83 31.68 4,342,814 +0.39(+1.25%)
Sep 22, 2011 31.09 31.59 30.73 31.29 6,316,569 -0.96(-2.98%)
Sep 21, 2011 35.09 35.10 32.19 32.25 8,347,220 -2.80(-7.99%)
Sep 20, 2011 35.35 36.49 35.03 35.05 4,309,177 +0.09(+0.26%)
Sep 19, 2011 35.41 35.41 33.92 34.96 5,956,244 -1.40(-3.85%)
Sep 16, 2011 37.19 37.41 35.72 36.36 5,002,564 -0.68(-1.84%)
Sep 15, 2011 37.12 37.23 36.08 37.04 4,867,301 +0.46(+1.26%)
Sep 14, 2011 35.12 37.24 34.63 36.58 6,879,112 +1.80(+5.18%)
Sep 13, 2011 33.52 35.00 33.39 34.78 5,494,565 +1.37(+4.10%)
Sep 12, 2011 32.68 33.54 32.08 33.41 5,290,245 +0.05(+0.15%)
Sep 09, 2011 33.65 34.53 33.04 33.36 4,476,703 -0.78(-2.28%)
Sep 08, 2011 35.41 35.51 33.89 34.14 6,198,889 -1.55(-4.34%)
Sep 07, 2011 34.43 35.90 34.42 35.69 6,352,396 +1.77(+5.22%)
Sep 06, 2011 32.79 34.04 32.15 33.92 7,563,094 -0.48(-1.40%)
Sep 02, 2011 34.90 35.08 33.99 34.40 5,669,980 -1.44(-4.02%)
Sep 01, 2011 36.80 37.35 35.67 35.84 4,857,718 -1.03(-2.79%)
Aug 31, 2011 36.76 38.06 36.45 36.87 5,399,582 +0.25(+0.68%)
Aug 30, 2011 36.48 37.08 35.88 36.62 3,897,469 -0.10(-0.27%)
Aug 29, 2011 35.44 36.86 35.27 36.72 7,728,734 +1.85(+5.31%)
Aug 26, 2011 32.64 34.95 32.11 34.87 7,349,983 +1.84(+5.57%)
Aug 25, 2011 33.43 33.88 32.56 33.03 6,785,549 -0.05(-0.15%)
Aug 24, 2011 31.86 33.13 31.56 33.08 5,674,763 +1.22(+3.83%)
Aug 23, 2011 30.73 32.24 30.22 31.86 8,531,868 +1.36(+4.46%)
Aug 22, 2011 31.99 32.20 30.42 30.50 6,803,793 -0.58(-1.87%)
Aug 19, 2011 31.74 32.76 31.03 31.08 6,063,290 -1.15(-3.57%)
Aug 18, 2011 34.59 34.61 32.00 32.23 7,357,138 -3.57(-9.97%)
Aug 17, 2011 36.87 37.25 35.18 35.80 4,705,458 -0.83(-2.27%)
Aug 16, 2011 36.97 38.13 36.03 36.63 7,708,905 -0.87(-2.32%)
Aug 15, 2011 36.72 37.57 36.44 37.50 6,493,264 +1.29(+3.56%)
Aug 12, 2011 34.95 36.94 34.41 36.21 9,430,616 +1.70(+4.93%)
Aug 11, 2011 32.12 34.98 31.86 34.51 8,069,901 +2.66(+8.35%)
Aug 10, 2011 33.32 33.75 31.78 31.85 10,161,268 -2.36(-6.90%)
Aug 09, 2011 35.45 34.24 32.10 34.21 8,170,672 +1.65(+5.07%)
Aug 08, 2011 35.45 35.93 32.36 32.56 9,475,740 -4.03(-11.01%)
Aug 05, 2011 37.60 37.99 35.37 36.59 9,001,192 -0.32(-0.87%)
Aug 04, 2011 38.83 38.83 36.85 36.91 6,164,153 -2.29(-5.84%)
Aug 03, 2011 39.08 39.32 37.90 39.20 4,711,865 +0.26(+0.67%)
Aug 02, 2011 40.35 41.14 38.92 38.94 5,679,687 -1.85(-4.54%)
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.