Agilent Technologies (NY: A )

132.09 USD -1.42 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.54 42.88 41.29 42.16 3,836,813 -0.02(-0.05%)
Jul 28, 2011 42.37 42.78 41.88 42.18 7,492,418 -0.28(-0.66%)
Jul 27, 2011 44.44 44.44 42.29 42.46 6,543,732 -2.38(-5.31%)
Jul 26, 2011 45.83 46.06 44.62 44.84 5,128,574 -1.56(-3.36%)
Jul 25, 2011 46.19 46.72 46.10 46.40 1,843,098 -0.49(-1.04%)
Jul 22, 2011 46.90 47.04 46.80 46.89 2,070,256 -0.03(-0.06%)
Jul 21, 2011 47.14 47.30 46.50 46.92 4,247,424 +0.00(+0.00%)
Jul 20, 2011 46.95 47.04 46.23 46.92 3,825,242 -0.02(-0.04%)
Jul 19, 2011 45.76 47.08 45.71 46.94 3,567,405 +1.48(+3.26%)
Jul 18, 2011 46.71 46.76 44.81 45.46 6,616,011 -1.62(-3.44%)
Jul 15, 2011 47.61 47.61 46.57 47.08 3,780,309 -0.25(-0.53%)
Jul 14, 2011 48.27 48.27 47.04 47.33 3,738,502 -0.81(-1.68%)
Jul 13, 2011 48.25 48.69 47.20 48.14 5,208,955 +0.07(+0.15%)
Jul 12, 2011 48.59 48.65 47.60 48.07 4,196,531 -1.02(-2.08%)
Jul 11, 2011 49.45 49.90 48.93 49.09 2,982,564 -1.14(-2.27%)
Jul 08, 2011 51.05 51.76 48.76 50.23 7,940,836 -2.15(-4.10%)
Jul 07, 2011 52.43 52.62 51.56 52.38 2,421,328 +0.56(+1.08%)
Jul 06, 2011 51.51 51.88 51.26 51.82 2,518,710 +0.16(+0.31%)
Jul 05, 2011 51.93 52.00 51.29 51.66 1,865,945 -0.34(-0.65%)
Jul 01, 2011 51.23 52.13 50.93 52.00 2,807,506 +0.89(+1.74%)
Jun 30, 2011 50.54 51.99 50.50 51.11 3,495,807 +0.52(+1.03%)
Jun 29, 2011 50.79 51.14 50.37 50.59 3,490,264 +0.11(+0.22%)
Jun 28, 2011 49.03 50.71 48.75 50.48 3,311,392 +1.63(+3.34%)
Jun 27, 2011 48.35 49.15 47.85 48.85 3,062,811 +0.36(+0.74%)
Jun 24, 2011 49.32 49.33 48.35 48.49 2,646,379 -0.89(-1.80%)
Jun 23, 2011 48.18 49.48 47.44 49.38 3,476,401 +0.43(+0.88%)
Jun 22, 2011 49.57 49.84 48.93 48.95 2,290,672 -0.87(-1.75%)
Jun 21, 2011 48.70 50.32 48.67 49.82 3,531,955 +1.44(+2.98%)
Jun 20, 2011 48.06 48.53 48.05 48.38 3,811,323 +0.95(+2.00%)
Jun 17, 2011 47.68 48.06 47.30 47.43 4,284,330 +0.37(+0.79%)
Jun 16, 2011 47.25 47.76 46.38 47.06 3,036,484 -0.31(-0.65%)
Jun 15, 2011 48.46 48.46 47.24 47.37 3,502,425 -1.60(-3.27%)
Jun 14, 2011 48.35 49.89 48.21 48.97 4,800,364 +1.44(+3.03%)
Jun 13, 2011 48.26 48.40 47.10 47.53 4,025,375 -0.66(-1.37%)
Jun 10, 2011 48.45 48.94 48.13 48.19 3,919,394 -0.52(-1.07%)
Jun 09, 2011 47.84 49.13 47.71 48.71 3,281,140 +0.97(+2.03%)
Jun 08, 2011 47.52 48.07 47.33 47.74 4,712,672 +0.04(+0.08%)
Jun 07, 2011 47.51 48.05 47.15 47.70 4,133,225 +0.64(+1.36%)
Jun 06, 2011 47.25 47.50 46.99 47.06 2,061,534 -0.37(-0.78%)
Jun 03, 2011 47.39 47.95 46.83 47.43 2,891,215 -1.26(-2.59%)
May 24, 2011 49.24 49.24 48.39 48.69 3,437,102 -0.41(-0.84%)
May 23, 2011 49.81 49.81 48.50 49.10 4,266,689 -1.60(-3.16%)
May 20, 2011 51.15 51.21 50.43 50.70 3,350,915 -0.46(-0.90%)
May 19, 2011 51.94 51.98 51.05 51.16 5,165,342 -0.57(-1.10%)
May 18, 2011 51.13 51.84 51.00 51.73 3,972,948 +0.56(+1.09%)
May 17, 2011 51.70 51.91 50.81 51.17 4,522,679 -1.15(-2.20%)
May 16, 2011 52.19 53.00 52.07 52.32 5,187,479 -0.26(-0.49%)
May 13, 2011 54.07 55.33 51.72 52.58 10,103,066 +2.25(+4.47%)
May 12, 2011 49.84 50.59 49.39 50.33 3,618,511 +0.30(+0.60%)
May 11, 2011 50.51 50.65 49.66 50.03 3,038,631 -0.64(-1.26%)
May 10, 2011 50.10 50.74 49.58 50.67 4,169,298 +0.79(+1.58%)
May 09, 2011 49.85 50.03 49.46 49.88 2,025,303 +0.15(+0.30%)
May 06, 2011 49.99 50.53 49.25 49.73 2,600,370 +0.56(+1.14%)
May 05, 2011 49.37 49.95 49.02 49.17 3,463,679 -0.33(-0.67%)
May 04, 2011 50.56 50.71 49.14 49.50 3,733,007 -1.10(-2.17%)
May 03, 2011 50.48 50.68 50.10 50.60 2,257,211 +0.16(+0.32%)
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.