Agilent Technologies (NY: A )

153.42 USD +1.35 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 23.98 24.45 23.55 23.65 2,284,900 -0.58(-2.39%)
Jun 27, 2002 23.24 24.50 23.20 24.23 1,415,900 +1.03(+4.44%)
Jun 26, 2002 23.01 23.40 22.40 23.20 2,346,300 -0.35(-1.49%)
Jun 25, 2002 24.70 24.89 23.52 23.55 1,945,500 -0.41(-1.71%)
Jun 21, 2002 24.00 24.19 23.53 23.96 10,000 -0.04(-0.17%)
Jun 20, 2002 24.20 24.75 23.79 24.00 50,000 -0.30(-1.23%)
Jun 19, 2002 24.72 24.98 23.85 24.30 2,832,800 -0.97(-3.84%)
Jun 18, 2002 25.30 25.97 24.78 25.27 370,000 +0.06(+0.24%)
Jun 17, 2002 23.95 25.57 23.85 25.21 3,117,300 +1.71(+7.28%)
Jun 14, 2002 23.25 23.92 23.00 23.50 2,160,000 -1.17(-4.74%)
Jun 12, 2002 25.26 25.70 24.20 24.67 2,433,300 -0.59(-2.34%)
Jun 11, 2002 24.76 26.00 24.76 25.26 4,991,000 +0.53(+2.14%)
Jun 10, 2002 23.70 25.23 23.32 24.73 10,000 +1.03(+4.35%)
Jun 07, 2002 23.76 24.14 23.52 23.70 420,000 -0.93(-3.78%)
Jun 06, 2002 24.55 25.88 24.25 24.63 1,582,000 -0.47(-1.87%)
Jun 05, 2002 25.35 25.54 24.50 25.10 2,077,100 -1.27(-4.82%)
May 31, 2002 26.13 26.82 26.00 26.37 230,000 -0.77(-2.84%)
May 28, 2002 27.35 27.89 26.91 27.14 1,326,400 -0.16(-0.59%)
May 27, 2002 27.83 27.95 27.15 27.30 300,000 +0.00(+0.00%)
May 24, 2002 27.83 27.95 27.15 27.30 300,000 -0.53(-1.90%)
May 23, 2002 28.11 28.30 27.37 27.83 60,000 -0.28(-1.00%)
May 22, 2002 28.54 28.95 27.71 28.11 2,672,600 -0.43(-1.51%)
May 21, 2002 29.51 29.99 28.27 28.54 50,000 -0.86(-2.93%)
May 20, 2002 29.60 29.74 29.21 29.40 50,000 -0.61(-2.03%)
May 17, 2002 29.70 30.04 28.50 30.01 3,661,600 +0.41(+1.39%)
May 16, 2002 29.75 29.80 29.25 29.60 80,000 -0.15(-0.50%)
May 15, 2002 30.00 30.65 29.72 29.75 40,000 -1.30(-4.19%)
May 14, 2002 30.30 31.25 29.80 31.05 140,000 +2.59(+9.10%)
May 13, 2002 27.95 28.96 27.70 28.46 40,000 +0.51(+1.82%)
May 10, 2002 28.75 28.94 27.42 27.95 25,650,000 -0.79(-2.75%)
May 09, 2002 29.75 30.08 28.66 28.74 30,000 -1.30(-4.33%)
May 08, 2002 28.80 30.60 28.75 30.04 2,376,200 +2.23(+8.02%)
May 07, 2002 28.40 28.50 27.76 27.81 70,000 -0.04(-0.14%)
May 06, 2002 28.28 29.18 27.84 27.85 1,779,000 -0.66(-2.31%)
May 03, 2002 29.00 29.08 28.35 28.51 2,498,000 -0.59(-2.03%)
May 02, 2002 30.20 30.21 29.00 29.10 2,833,100 -1.34(-4.40%)
May 01, 2002 30.00 30.85 29.00 30.44 2,466,200 +0.39(+1.30%)
Apr 30, 2002 29.85 30.55 29.49 30.05 1,838,400 +0.40(+1.35%)
Apr 29, 2002 29.75 30.48 29.39 29.65 2,875,000 -0.31(-1.03%)
Apr 26, 2002 31.00 31.20 29.80 29.96 1,755,800 -0.99(-3.20%)
Apr 25, 2002 30.90 31.22 29.95 30.95 2,458,700 -0.18(-0.58%)
Apr 24, 2002 32.55 32.79 31.11 31.13 2,864,400 -1.18(-3.65%)
Apr 23, 2002 33.75 34.30 32.29 32.31 5,753,800 -1.44(-4.27%)
Apr 22, 2002 34.56 34.65 33.19 33.75 2,053,500 -1.25(-3.57%)
Apr 19, 2002 35.00 35.27 34.82 35.00 2,658,400 +0.40(+1.16%)
Apr 18, 2002 34.65 34.75 33.52 34.60 2,709,800 -0.37(-1.06%)
Apr 17, 2002 34.25 35.02 33.95 34.97 3,081,900 +1.07(+3.16%)
Apr 16, 2002 32.95 34.00 32.81 33.90 6,692,700 +1.46(+4.50%)
Apr 15, 2002 32.35 32.80 31.95 32.44 1,722,200 +0.09(+0.28%)
Apr 12, 2002 32.22 32.65 31.89 32.35 2,278,500 +0.20(+0.62%)
Apr 11, 2002 32.70 32.90 32.00 32.15 3,395,900 -1.03(-3.10%)
Apr 10, 2002 33.00 33.41 32.81 33.18 3,717,200 +0.38(+1.16%)
Apr 09, 2002 34.08 34.43 32.57 32.80 2,099,500 -1.40(-4.09%)
Apr 08, 2002 33.25 34.63 32.90 34.20 2,003,900 +0.31(+0.91%)
Apr 05, 2002 34.25 34.74 33.70 33.89 1,038,200 -0.25(-0.73%)
Apr 04, 2002 35.22 35.43 33.99 34.14 2,102,900 -0.91(-2.60%)
Apr 03, 2002 36.50 36.95 34.61 35.05 2,995,000 -0.65(-1.82%)
Apr 02, 2002 36.40 36.47 35.36 35.70 4,877,800 -0.83(-2.27%)
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.