Agilent Technologies (NY: A )

155.62 USD +0.84 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.08 23.20 22.95 23.02 1,724,500 -0.21(-0.90%)
Jun 29, 2005 23.45 23.58 23.18 23.23 1,287,800 -0.26(-1.11%)
Jun 28, 2005 23.35 23.53 23.28 23.49 2,018,800 +0.15(+0.64%)
Jun 27, 2005 23.95 23.95 23.20 23.34 2,429,900 -0.79(-3.27%)
Jun 24, 2005 24.78 24.79 24.12 24.13 1,852,200 -0.69(-2.78%)
Jun 23, 2005 24.63 25.05 24.60 24.82 2,620,700 +0.19(+0.77%)
Jun 22, 2005 24.78 24.90 24.49 24.63 1,425,900 -0.05(-0.20%)
Jun 21, 2005 24.85 25.00 24.68 24.68 1,397,700 -0.24(-0.96%)
Jun 20, 2005 24.55 25.00 24.53 24.92 1,491,100 +0.15(+0.61%)
Jun 17, 2005 24.85 24.87 24.63 24.77 2,149,900 +0.20(+0.81%)
Jun 16, 2005 24.75 24.79 24.54 24.57 1,095,300 -0.08(-0.32%)
Jun 15, 2005 24.78 24.92 24.47 24.65 1,197,900 -0.05(-0.20%)
Jun 14, 2005 24.66 24.80 24.57 24.70 1,129,200 +0.03(+0.12%)
Jun 13, 2005 24.45 24.76 24.40 24.67 1,506,100 +0.17(+0.69%)
Jun 10, 2005 24.51 24.86 24.45 24.50 1,369,700 -0.20(-0.81%)
Jun 09, 2005 24.38 24.74 24.33 24.70 2,830,900 +0.25(+1.02%)
Jun 08, 2005 24.39 24.67 24.29 24.45 1,551,200 +0.23(+0.95%)
Jun 07, 2005 24.50 24.70 24.13 24.22 1,986,800 -0.30(-1.22%)
Jun 06, 2005 24.75 24.75 24.25 24.52 3,249,300 +0.46(+1.91%)
Jun 03, 2005 24.20 24.20 23.95 24.06 1,208,800 -0.13(-0.54%)
Jun 02, 2005 23.98 24.33 23.96 24.19 1,590,400 +0.01(+0.04%)
Jun 01, 2005 24.01 24.38 23.95 24.18 1,433,700 +0.17(+0.71%)
May 31, 2005 23.75 24.15 23.71 24.01 2,054,100 +0.10(+0.42%)
May 27, 2005 23.75 23.96 23.67 23.91 827,100 +0.15(+0.63%)
May 26, 2005 23.54 23.85 23.54 23.76 1,292,500 +0.23(+0.98%)
May 25, 2005 23.71 23.75 23.35 23.53 1,524,000 -0.36(-1.51%)
May 24, 2005 23.62 23.98 23.43 23.89 2,119,600 +0.26(+1.10%)
May 23, 2005 23.32 23.69 23.30 23.63 2,291,500 +0.22(+0.94%)
May 20, 2005 23.10 23.46 22.82 23.41 1,690,000 +0.34(+1.47%)
May 19, 2005 22.92 23.12 22.85 23.07 1,534,100 +0.15(+0.65%)
May 18, 2005 22.44 23.18 22.23 22.92 2,715,400 +0.44(+1.96%)
May 17, 2005 21.21 22.60 21.21 22.48 4,394,400 +0.92(+4.27%)
May 16, 2005 21.85 21.90 21.38 21.56 4,543,800 -0.43(-1.96%)
May 13, 2005 22.00 22.29 21.87 21.99 3,190,700 +0.02(+0.09%)
May 12, 2005 21.67 22.71 21.67 21.97 3,922,600 -0.23(-1.04%)
May 11, 2005 21.85 22.23 21.80 22.20 2,126,600 +0.34(+1.56%)
May 10, 2005 21.67 21.92 21.60 21.86 1,928,800 -0.03(-0.14%)
May 09, 2005 21.40 21.98 21.31 21.89 1,989,400 +0.39(+1.81%)
May 06, 2005 21.15 21.56 21.13 21.50 1,558,400 +0.42(+1.99%)
May 05, 2005 21.18 21.45 20.99 21.08 2,563,200 -0.17(-0.80%)
May 04, 2005 21.20 21.42 21.12 21.25 2,849,000 +0.07(+0.33%)
May 03, 2005 20.90 21.31 20.89 21.18 1,615,100 +0.21(+1.00%)
May 02, 2005 20.75 21.03 20.72 20.97 1,551,700 +0.22(+1.06%)
Apr 29, 2005 20.80 20.85 20.44 20.75 2,587,200 +0.10(+0.48%)
Apr 28, 2005 21.10 21.18 20.65 20.65 1,880,800 -0.58(-2.73%)
Apr 27, 2005 21.28 21.45 20.95 21.23 1,738,700 -0.11(-0.52%)
Apr 26, 2005 21.28 21.68 21.20 21.34 1,992,400 +0.02(+0.09%)
Apr 25, 2005 21.18 21.50 20.99 21.32 2,194,900 +0.22(+1.04%)
Apr 22, 2005 21.22 21.33 20.91 21.10 2,119,500 -0.21(-0.99%)
Apr 21, 2005 20.68 21.38 20.68 21.31 2,214,300 +0.80(+3.90%)
Apr 20, 2005 20.84 21.00 20.46 20.51 1,950,200 -0.26(-1.25%)
Apr 19, 2005 20.68 20.92 20.66 20.77 2,580,700 +0.10(+0.48%)
Apr 18, 2005 20.37 20.79 20.37 20.67 2,451,300 +0.27(+1.32%)
Apr 15, 2005 20.47 20.53 20.11 20.40 3,417,600 -0.27(-1.31%)
Apr 14, 2005 20.81 21.01 20.62 20.67 2,092,700 -0.14(-0.67%)
Apr 13, 2005 21.25 21.45 20.75 20.81 2,344,600 -0.55(-2.57%)
Apr 12, 2005 21.00 21.46 20.80 21.36 2,627,800 +0.22(+1.04%)
Apr 11, 2005 21.34 21.37 21.01 21.14 2,990,200 -0.23(-1.08%)
Apr 08, 2005 21.55 21.74 21.37 21.37 1,915,500 -0.21(-0.97%)
Apr 07, 2005 21.60 21.64 21.38 21.58 2,915,000 -0.08(-0.37%)
Apr 06, 2005 21.35 21.75 21.35 21.66 2,142,100 +0.30(+1.40%)
Apr 05, 2005 21.45 21.48 21.08 21.36 4,178,800 -0.05(-0.23%)
Apr 04, 2005 21.93 21.93 21.28 21.41 4,883,500 -0.66(-2.99%)
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.