Agilent Technologies (NY: A )

151.47 USD +2.14 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 50.50 50.52 50.38 50.44 2,616,758 +0.53(+1.06%)
Apr 29, 2011 50.30 50.68 49.83 49.91 2,369,565 -0.41(-0.81%)
Apr 28, 2011 49.84 50.54 49.65 50.32 2,254,419 +0.29(+0.58%)
Apr 27, 2011 49.46 50.11 49.22 50.03 2,723,088 +0.63(+1.28%)
Apr 26, 2011 48.43 50.24 48.42 49.40 4,830,436 +1.22(+2.53%)
Apr 25, 2011 48.97 49.00 47.97 48.18 3,341,683 -1.16(-2.35%)
Apr 21, 2011 48.93 49.40 48.78 49.34 3,066,689 +0.70(+1.44%)
Apr 20, 2011 47.48 48.83 47.41 48.64 3,631,905 +1.90(+4.07%)
Apr 19, 2011 46.71 46.80 46.30 46.74 4,382,439 +0.16(+0.34%)
Apr 18, 2011 46.85 46.85 45.32 46.58 4,579,739 -0.92(-1.94%)
Apr 15, 2011 46.61 47.98 46.33 47.50 4,902,138 +0.87(+1.87%)
Apr 14, 2011 46.27 46.72 45.61 46.63 4,649,922 +0.04(+0.09%)
Apr 13, 2011 45.21 46.73 45.20 46.59 5,098,768 +1.65(+3.67%)
Apr 12, 2011 44.74 45.40 44.28 44.94 2,771,622 -0.05(-0.11%)
Apr 11, 2011 44.80 45.36 44.65 44.99 1,579,116 +0.10(+0.22%)
Apr 08, 2011 45.19 45.67 44.77 44.89 2,001,530 +0.02(+0.04%)
Apr 07, 2011 45.23 45.44 44.26 44.87 2,103,166 -0.42(-0.93%)
Apr 06, 2011 45.51 45.70 44.72 45.29 2,351,920 -0.05(-0.11%)
Apr 05, 2011 44.75 45.50 44.61 45.34 3,137,124 +0.51(+1.14%)
Apr 04, 2011 45.07 45.41 44.36 44.83 2,134,354 -0.31(-0.69%)
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.