Agilent Technologies (NY: A )

151.47 USD +2.14 (+1.43%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 29.60 29.66 29.15 29.28 2,342,000 -0.34(-1.15%)
Jun 29, 2004 28.84 29.68 28.82 29.62 2,613,200 +0.67(+2.31%)
Jun 28, 2004 29.51 29.51 28.91 28.95 2,860,200 -0.56(-1.90%)
Jun 25, 2004 27.44 29.55 27.34 29.51 6,289,200 +2.07(+7.54%)
Jun 24, 2004 27.48 28.10 27.38 27.44 3,370,500 +0.40(+1.48%)
Jun 23, 2004 26.20 27.10 26.20 27.04 2,200,400 +0.91(+3.48%)
Jun 22, 2004 25.53 26.31 25.43 26.13 2,061,100 +0.55(+2.15%)
Jun 21, 2004 25.89 26.04 25.52 25.58 1,249,700 -0.31(-1.20%)
Jun 18, 2004 25.57 26.15 25.38 25.89 2,152,600 +0.32(+1.25%)
Jun 17, 2004 25.87 25.90 25.38 25.57 2,033,000 -0.50(-1.92%)
Jun 16, 2004 26.11 26.11 25.80 26.07 1,397,400 +0.03(+0.12%)
Jun 15, 2004 25.95 26.25 25.83 26.04 2,219,700 +0.23(+0.89%)
Jun 14, 2004 26.25 26.25 25.75 25.81 1,973,500 -0.49(-1.86%)
Jun 10, 2004 26.15 26.35 26.03 26.30 1,514,800 +0.10(+0.38%)
Jun 09, 2004 26.56 26.74 26.16 26.20 2,766,900 -0.36(-1.36%)
Jun 08, 2004 26.54 26.61 26.23 26.56 2,160,700 +0.05(+0.19%)
Jun 07, 2004 25.45 26.55 25.44 26.51 2,890,200 +1.29(+5.11%)
Jun 04, 2004 25.30 25.55 25.14 25.22 2,070,700 +0.17(+0.68%)
Jun 03, 2004 25.30 25.47 25.05 25.05 2,918,800 -0.35(-1.38%)
Jun 02, 2004 25.81 25.87 25.20 25.40 2,687,400 -0.40(-1.55%)
Jun 01, 2004 25.45 25.88 25.40 25.80 3,559,100 +0.10(+0.39%)
May 28, 2004 25.41 25.81 25.18 25.70 2,932,300 +0.29(+1.14%)
May 27, 2004 25.08 25.59 25.00 25.41 3,125,500 +0.45(+1.80%)
May 26, 2004 24.85 25.16 24.75 24.96 2,875,000 +0.23(+0.93%)
May 25, 2004 24.40 24.76 23.80 24.73 3,869,800 +0.38(+1.56%)
May 24, 2004 24.52 24.75 24.25 24.35 2,353,500 -0.03(-0.12%)
May 21, 2004 24.41 24.62 24.13 24.38 2,301,400 +0.08(+0.33%)
May 20, 2004 25.10 25.10 24.30 24.30 3,165,600 -0.91(-3.61%)
May 19, 2004 25.70 26.10 25.17 25.21 5,055,300 -0.19(-0.75%)
May 18, 2004 26.25 26.45 24.50 25.40 7,184,700 -0.12(-0.47%)
May 17, 2004 25.45 25.59 25.00 25.52 2,845,500 +0.01(+0.04%)
May 14, 2004 26.02 26.33 25.40 25.51 1,968,700 -0.51(-1.96%)
May 13, 2004 25.75 26.21 25.42 26.02 2,600,500 -0.14(-0.54%)
May 12, 2004 26.21 26.40 25.28 26.16 3,441,800 -0.04(-0.15%)
May 11, 2004 25.70 26.25 25.50 26.20 3,328,700 +0.79(+3.11%)
May 10, 2004 25.85 26.04 25.05 25.41 4,024,500 -0.90(-3.42%)
May 07, 2004 26.20 26.78 26.11 26.31 2,248,000 -0.03(-0.11%)
May 06, 2004 26.60 26.69 26.20 26.34 1,487,500 -0.47(-1.75%)
May 05, 2004 26.72 27.23 26.59 26.81 2,761,600 +0.08(+0.30%)
May 04, 2004 27.45 27.45 26.01 26.73 4,327,000 -0.53(-1.94%)
May 03, 2004 27.05 27.68 26.80 27.26 2,036,000 +0.25(+0.93%)
Apr 30, 2004 27.85 28.08 26.91 27.01 1,662,300 -0.79(-2.84%)
Apr 29, 2004 28.15 28.37 27.35 27.80 2,007,800 -0.50(-1.77%)
Apr 28, 2004 28.60 28.70 28.14 28.30 1,882,100 -0.51(-1.77%)
Apr 27, 2004 29.10 29.58 28.70 28.81 1,467,100 -0.28(-0.96%)
Apr 26, 2004 29.50 29.81 28.86 29.09 1,914,700 -0.41(-1.39%)
Apr 23, 2004 29.27 29.75 29.06 29.50 1,587,800 +0.13(+0.44%)
Apr 22, 2004 29.00 29.70 28.54 29.37 2,287,200 +0.33(+1.14%)
Apr 21, 2004 29.05 29.44 29.00 29.04 3,382,900 +0.30(+1.04%)
Apr 20, 2004 30.55 30.58 28.74 28.74 2,351,700 -1.66(-5.46%)
Apr 19, 2004 30.05 30.48 29.81 30.40 1,479,500 +0.27(+0.90%)
Apr 16, 2004 30.80 30.85 29.56 30.13 2,439,600 +0.23(+0.77%)
Apr 15, 2004 30.90 30.92 29.40 29.90 2,544,200 -0.86(-2.80%)
Apr 14, 2004 30.76 31.11 30.45 30.76 1,397,700 -0.25(-0.81%)
Apr 13, 2004 31.90 31.91 30.66 31.01 1,783,400 -0.86(-2.70%)
Apr 12, 2004 31.83 32.27 31.75 31.87 729,100 +0.04(+0.13%)
Apr 08, 2004 32.29 32.68 31.57 31.83 1,311,300 -0.03(-0.09%)
Apr 07, 2004 32.20 32.48 31.50 31.86 2,058,600 -0.70(-2.15%)
Apr 06, 2004 32.10 32.70 31.89 32.56 1,916,300 +0.12(+0.37%)
Apr 05, 2004 32.23 32.59 31.96 32.44 1,538,300 +0.12(+0.37%)
Apr 02, 2004 32.05 32.40 31.72 32.32 1,883,700 +0.68(+2.15%)
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.