Agilent Technologies (NY: A )

143.53 USD +0.47 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 38.29 38.33 38.10 38.17 2,170,830 -0.12(-0.31%)
May 30, 2007 38.10 38.40 38.02 38.29 1,978,795 -0.03(-0.08%)
May 29, 2007 38.50 38.57 38.10 38.32 2,125,631 -0.05(-0.13%)
May 25, 2007 37.71 38.54 37.50 38.37 2,990,571 +0.69(+1.83%)
May 24, 2007 37.86 38.85 37.59 37.68 3,132,330 -0.90(-2.33%)
May 23, 2007 38.82 38.97 38.49 38.58 2,609,500 +0.04(+0.10%)
May 22, 2007 38.35 38.75 38.21 38.54 3,968,402 +0.22(+0.57%)
May 21, 2007 37.60 38.50 37.60 38.32 3,519,085 +0.32(+0.84%)
May 18, 2007 37.58 38.22 37.55 38.00 2,735,600 +0.37(+0.98%)
May 17, 2007 37.39 37.99 37.39 37.63 2,492,846 -0.19(-0.50%)
May 16, 2007 37.78 37.86 37.37 37.82 2,749,200 +0.04(+0.11%)
May 15, 2007 37.35 38.47 37.33 37.78 8,367,136 +1.87(+5.21%)
May 14, 2007 36.46 36.74 35.71 35.91 3,630,346 -0.30(-0.83%)
May 11, 2007 35.92 36.32 35.48 36.21 4,088,729 +0.20(+0.56%)
May 10, 2007 37.00 37.17 35.98 36.01 3,396,965 -1.43(-3.82%)
May 09, 2007 37.09 37.50 37.01 37.44 1,918,700 +0.10(+0.27%)
May 08, 2007 37.05 37.42 36.98 37.34 2,291,750 +0.11(+0.30%)
May 07, 2007 37.00 37.36 36.86 37.23 2,406,200 +0.23(+0.62%)
May 04, 2007 36.45 37.01 36.30 37.00 3,045,500 +0.55(+1.51%)
May 03, 2007 36.34 36.57 36.20 36.45 2,592,000 +0.07(+0.19%)
May 02, 2007 35.89 36.56 35.80 36.38 3,205,840 +0.39(+1.08%)
May 01, 2007 34.48 35.99 34.40 35.99 4,414,434 +1.62(+4.71%)
Apr 30, 2007 34.77 34.85 34.35 34.37 2,927,117 -0.34(-0.98%)
Apr 27, 2007 34.85 35.04 34.61 34.71 2,972,500 -0.36(-1.03%)
Apr 26, 2007 35.29 35.39 35.02 35.07 4,365,299 -0.10(-0.28%)
Apr 25, 2007 35.38 35.48 35.17 35.17 3,700,600 -0.17(-0.48%)
Apr 24, 2007 35.50 35.63 35.20 35.34 1,952,985 -0.06(-0.17%)
Apr 23, 2007 35.34 35.60 34.48 35.40 2,215,200 -0.08(-0.23%)
Apr 20, 2007 35.69 35.75 35.19 35.48 3,195,905 +0.24(+0.68%)
Apr 19, 2007 35.45 35.64 35.13 35.24 2,266,015 -0.24(-0.68%)
Apr 18, 2007 35.20 35.65 35.04 35.48 2,881,056 -0.08(-0.22%)
Apr 17, 2007 34.84 35.80 34.80 35.56 3,890,403 +0.58(+1.66%)
Apr 16, 2007 34.50 35.01 34.42 34.98 1,999,699 +0.51(+1.48%)
Apr 13, 2007 35.10 35.10 34.24 34.47 3,272,382 -0.40(-1.15%)
Apr 12, 2007 34.64 34.95 34.52 34.87 1,978,188 +0.25(+0.72%)
Apr 11, 2007 34.87 34.95 34.57 34.62 2,626,100 -0.29(-0.83%)
Apr 10, 2007 34.82 35.00 34.76 34.91 1,948,400 -0.15(-0.43%)
Apr 09, 2007 34.82 35.20 34.75 35.06 2,599,390 +0.35(+1.01%)
Apr 05, 2007 34.80 34.95 34.69 34.71 2,664,850 -0.10(-0.29%)
Apr 04, 2007 34.67 34.83 34.57 34.81 2,415,306 +0.26(+0.75%)
Apr 03, 2007 34.06 34.68 34.00 34.55 3,187,500 +0.59(+1.74%)
Apr 02, 2007 33.63 34.00 33.49 33.96 2,244,000 +0.27(+0.80%)
Mar 30, 2007 33.68 33.85 33.52 33.69 2,560,800 -0.02(-0.06%)
Mar 29, 2007 33.76 33.96 33.48 33.71 3,582,400 +0.23(+0.69%)
Mar 28, 2007 33.28 33.75 33.17 33.48 2,539,600 -0.15(-0.45%)
Mar 27, 2007 33.30 33.81 33.17 33.63 3,008,400 +0.29(+0.87%)
Mar 26, 2007 33.02 33.34 32.42 33.34 2,963,990 +0.12(+0.36%)
Mar 23, 2007 32.47 33.69 32.47 33.22 3,358,500 +0.63(+1.93%)
Mar 22, 2007 32.30 32.79 32.00 32.59 3,434,900 +0.50(+1.56%)
Mar 21, 2007 32.15 32.23 31.88 32.09 2,325,900 +0.03(+0.09%)
Mar 20, 2007 31.90 32.42 31.82 32.06 2,536,800 +0.21(+0.66%)
Mar 19, 2007 31.98 32.18 31.78 31.85 1,403,500 +0.10(+0.31%)
Mar 16, 2007 31.69 31.92 31.53 31.75 2,149,900 +0.05(+0.16%)
Mar 15, 2007 31.89 32.01 31.45 31.70 2,150,300 -0.30(-0.94%)
Mar 14, 2007 31.67 32.07 31.51 32.00 3,028,460 +0.33(+1.04%)
Mar 13, 2007 32.14 32.02 31.58 31.67 2,987,710 -0.47(-1.46%)
Mar 12, 2007 31.94 32.14 31.67 32.14 2,732,900 +0.38(+1.20%)
Mar 09, 2007 31.78 32.00 31.46 31.76 3,721,900 +0.02(+0.06%)
Mar 08, 2007 31.00 31.98 31.00 31.74 4,496,199 +0.96(+3.12%)
Mar 07, 2007 30.80 30.99 30.63 30.78 2,548,100 -0.05(-0.16%)
Mar 06, 2007 30.84 31.00 30.40 30.83 2,996,500 +0.14(+0.46%)
Mar 05, 2007 30.40 31.14 30.26 30.69 2,141,900 -0.03(-0.10%)
Mar 02, 2007 31.35 31.53 30.69 30.72 2,455,500 -0.72(-2.29%)
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.