Agilent Technologies (NY: A )

146.92 USD +3.33 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.36 32.85 32.16 32.36 2,453,969 -0.39(-1.19%)
May 27, 2010 32.21 32.78 32.11 32.75 2,674,505 +1.26(+4.00%)
May 26, 2010 31.51 32.25 31.37 31.49 3,811,721 +0.25(+0.80%)
May 25, 2010 30.50 31.25 29.97 31.24 3,825,544 -0.16(-0.51%)
May 24, 2010 31.24 31.62 30.98 31.40 3,781,722 +0.06(+0.19%)
May 21, 2010 30.32 31.79 30.18 31.34 5,911,146 +0.30(+0.97%)
May 20, 2010 31.11 31.94 31.00 31.04 4,713,317 -1.55(-4.76%)
May 19, 2010 32.01 32.75 32.00 32.59 5,153,297 +0.52(+1.62%)
May 18, 2010 34.00 34.05 31.83 32.07 200 -2.12(-6.20%)
May 17, 2010 34.02 34.50 33.59 34.19 4,167,739 +0.33(+0.97%)
May 14, 2010 33.86 34.71 33.44 33.86 3,380,220 -0.92(-2.65%)
May 13, 2010 34.83 35.29 34.43 34.78 4,399,250 -0.03(-0.09%)
May 12, 2010 34.16 34.99 34.13 34.81 2,841,793 +0.74(+2.17%)
May 11, 2010 34.25 34.52 33.95 34.07 3,376,360 -0.12(-0.35%)
May 10, 2010 33.82 34.22 33.64 34.19 4,057,078 +2.32(+7.28%)
May 07, 2010 33.09 33.28 31.51 31.87 7,979,461 -1.41(-4.24%)
May 06, 2010 34.52 34.82 30.66 33.28 6,456,717 -1.20(-3.48%)
May 05, 2010 34.68 35.18 34.45 34.48 3,297,442 -0.88(-2.49%)
May 04, 2010 36.36 36.36 35.12 35.36 3,247,046 -1.41(-3.83%)
May 03, 2010 36.50 36.89 36.37 36.77 1,859,156 +0.51(+1.41%)
Apr 30, 2010 37.25 37.43 36.23 36.26 3,001,175 -0.97(-2.61%)
Apr 29, 2010 36.93 37.40 36.85 37.23 2,315,655 +0.59(+1.61%)
Apr 28, 2010 36.47 36.85 36.40 36.64 3,136,164 +0.42(+1.16%)
Apr 27, 2010 36.60 36.96 36.13 36.22 4,361,433 -0.60(-1.63%)
Apr 26, 2010 36.67 36.99 36.47 36.82 2,827,987 +0.18(+0.49%)
Apr 23, 2010 36.39 36.68 36.10 36.64 2,613,434 +0.20(+0.55%)
Apr 22, 2010 35.80 36.48 35.27 36.44 3,334,802 +0.31(+0.86%)
Apr 21, 2010 36.13 36.39 35.79 36.13 15,134 -0.16(-0.44%)
Apr 20, 2010 35.38 36.47 35.38 36.29 4,999,830 +1.13(+3.21%)
Apr 19, 2010 35.34 35.44 34.65 35.16 2,865,745 -0.11(-0.31%)
Apr 16, 2010 35.54 35.90 35.07 35.27 5,770,262 -0.36(-1.01%)
Apr 15, 2010 34.45 35.91 34.22 35.63 9,147,723 +1.22(+3.55%)
Apr 14, 2010 33.94 34.60 33.94 34.41 8,324,887 +0.51(+1.50%)
Apr 13, 2010 34.15 34.23 33.88 33.90 2,586,871 -0.31(-0.91%)
Apr 12, 2010 34.21 34.33 34.04 34.21 2,957,466 -0.02(-0.06%)
Apr 09, 2010 34.04 34.23 33.87 34.23 2,795,866 +0.24(+0.71%)
Apr 08, 2010 34.10 34.15 33.55 33.99 3,004,131 -0.30(-0.87%)
Apr 07, 2010 34.47 34.55 34.13 34.29 2,338,613 -0.27(-0.78%)
Apr 06, 2010 34.64 34.69 34.42 34.56 2,502,852 -0.09(-0.26%)
Apr 05, 2010 34.59 34.84 34.54 34.65 2,669,437 +0.10(+0.29%)
Apr 01, 2010 34.54 34.55 34.55 34.55 3,105,100 +0.16(+0.47%)
Mar 31, 2010 34.55 34.58 34.28 34.39 3,786,375 -0.23(-0.66%)
Mar 30, 2010 34.46 34.70 34.45 34.62 4,277,788 +0.22(+0.64%)
Mar 29, 2010 34.31 34.70 34.28 34.40 3,846,663 +0.09(+0.26%)
Mar 26, 2010 34.65 34.70 34.11 34.31 3,366,079 -0.24(-0.69%)
Mar 25, 2010 34.10 34.75 34.07 34.55 4,965,177 +0.65(+1.92%)
Mar 24, 2010 33.98 34.11 33.86 33.90 2,712,022 -0.21(-0.62%)
Mar 23, 2010 33.78 34.21 33.66 34.11 3,716,593 +0.39(+1.16%)
Mar 22, 2010 33.26 33.83 33.09 33.72 2,823,048 +0.30(+0.90%)
Mar 19, 2010 33.53 33.66 33.13 33.42 4,207,720 -0.04(-0.12%)
Mar 18, 2010 33.30 33.58 33.16 33.46 3,215,070 +0.08(+0.24%)
Mar 17, 2010 33.44 33.64 33.32 33.38 2,808,293 -0.04(-0.12%)
Mar 16, 2010 33.39 33.58 33.22 33.42 2,350,469 +0.11(+0.33%)
Mar 15, 2010 33.08 33.33 33.04 33.31 2,588,851 -0.11(-0.33%)
Mar 12, 2010 33.62 33.77 33.33 33.42 2,872,450 -0.16(-0.48%)
Mar 11, 2010 33.38 33.60 33.25 33.58 2,820,050 -0.08(-0.24%)
Mar 10, 2010 33.20 33.75 33.09 33.66 3,359,584 +0.39(+1.17%)
Mar 09, 2010 32.93 33.33 32.87 33.27 5,066,745 +0.27(+0.82%)
Mar 08, 2010 33.11 33.15 32.82 33.00 5,019,829 -0.16(-0.48%)
Mar 05, 2010 32.83 33.25 32.62 33.16 5,504,404 +0.90(+2.79%)
Mar 04, 2010 32.44 32.46 31.84 32.26 4,363,457 -0.18(-0.55%)
Mar 03, 2010 32.42 32.54 32.30 32.44 4,591,940 +0.08(+0.25%)
Mar 02, 2010 32.00 32.54 31.85 32.36 4,304,847 +0.27(+0.84%)
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.