Agilent Technologies (NY: A )

130.55 +6.70 (+5.41%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 42.08 42.08 41.50 41.97 2,147,900 -0.12(-0.29%)
Mar 27, 2013 41.40 42.19 41.21 42.09 3,369,968 +0.27(+0.65%)
Mar 26, 2013 41.40 41.82 41.32 41.82 2,513,554 +0.69(+1.68%)
Mar 25, 2013 41.49 41.65 40.79 41.13 2,797,510 -0.12(-0.29%)
Mar 22, 2013 41.79 41.79 40.91 41.25 5,447,427 -0.40(-0.96%)
Mar 21, 2013 42.45 42.76 41.63 41.65 4,409,084 -1.05(-2.46%)
Mar 20, 2013 42.25 42.78 42.22 42.70 3,240,314 +0.70(+1.67%)
Mar 19, 2013 42.68 42.82 41.59 42.00 6,246,443 -0.55(-1.29%)
Mar 18, 2013 42.46 42.70 42.18 42.55 1,847,766 -0.46(-1.07%)
Mar 15, 2013 43.10 43.22 42.88 43.01 2,579,690 -0.31(-0.72%)
Mar 14, 2013 43.03 43.38 43.00 43.32 2,840,603 +0.32(+0.74%)
Mar 13, 2013 42.56 43.05 42.40 43.00 2,241,086 +0.38(+0.89%)
Mar 12, 2013 42.80 43.00 42.59 42.62 3,767,613 -0.19(-0.44%)
Mar 11, 2013 42.99 43.01 41.73 42.81 5,472,837 -0.22(-0.51%)
Mar 08, 2013 43.50 43.52 43.02 43.03 3,256,301 -0.22(-0.51%)
Mar 07, 2013 43.30 43.48 42.81 43.25 2,414,186 +0.01(+0.02%)
Mar 06, 2013 43.00 43.52 42.90 43.24 2,996,908 +0.58(+1.36%)
Mar 05, 2013 42.35 43.19 42.34 42.66 3,289,188 +0.63(+1.50%)
Mar 04, 2013 41.75 42.18 41.52 42.03 2,435,306 +0.10(+0.24%)
Mar 01, 2013 41.18 41.98 40.73 41.93 3,089,323 +0.45(+1.08%)
Feb 28, 2013 41.79 41.91 41.45 41.48 3,464,502 -0.25(-0.60%)
Feb 27, 2013 40.99 41.91 40.83 41.73 3,564,385 +0.76(+1.86%)
Feb 26, 2013 40.62 41.29 40.19 40.97 6,185,811 -0.32(-0.78%)
Feb 25, 2013 42.09 42.22 41.29 41.29 3,622,460 -0.51(-1.22%)
Feb 22, 2013 41.83 42.07 41.58 41.80 3,354,862 +0.17(+0.41%)
Feb 21, 2013 42.14 42.14 41.47 41.63 3,415,149 -0.61(-1.44%)
Feb 20, 2013 42.84 42.85 42.23 42.24 3,873,183 -0.77(-1.79%)
Feb 19, 2013 42.21 43.12 42.21 43.01 4,116,141 +0.76(+1.80%)
Feb 15, 2013 43.48 44.24 42.21 42.25 14,657,415 -2.33(-5.23%)
Feb 14, 2013 44.72 44.78 44.36 44.58 3,827,870 -0.17(-0.38%)
Feb 13, 2013 44.81 45.24 44.68 44.75 2,052,338 +0.13(+0.29%)
Feb 12, 2013 44.81 44.95 44.50 44.62 2,373,731 +0.02(+0.04%)
Feb 11, 2013 45.17 45.18 44.45 44.60 2,915,405 -0.48(-1.06%)
Feb 08, 2013 45.07 45.35 45.00 45.08 1,824,755 +0.07(+0.16%)
Feb 07, 2013 44.90 45.06 44.43 45.01 3,142,595 -0.08(-0.18%)
Feb 06, 2013 44.72 45.13 44.51 45.09 2,756,374 +0.83(+1.88%)
Feb 04, 2013 44.80 44.97 43.88 44.26 3,470,949 -1.03(-2.27%)
Feb 01, 2013 45.08 45.66 44.54 45.29 2,827,834 +0.51(+1.14%)
Jan 31, 2013 44.35 44.87 44.31 44.78 3,384,082 +0.38(+0.86%)
Jan 30, 2013 44.58 44.89 44.17 44.40 2,943,121 -0.24(-0.54%)
Jan 29, 2013 44.96 44.98 44.50 44.64 2,951,235 -0.54(-1.20%)
Jan 28, 2013 45.19 45.42 44.92 45.18 2,371,265 -0.11(-0.24%)
Jan 25, 2013 44.73 45.55 44.67 45.29 3,177,774 +0.63(+1.41%)
Jan 24, 2013 44.56 45.20 44.43 44.66 3,111,905 +0.36(+0.81%)
Jan 23, 2013 44.54 44.62 44.12 44.30 2,675,980 -0.34(-0.76%)
Jan 22, 2013 43.96 44.65 43.85 44.64 2,263,400 +0.49(+1.11%)
Jan 18, 2013 44.05 44.16 43.59 44.15 2,385,516 +0.28(+0.64%)
Jan 17, 2013 43.64 44.43 43.52 43.87 4,749,545 +0.82(+1.90%)
Jan 16, 2013 43.15 43.24 42.87 43.05 2,159,820 -0.19(-0.44%)
Jan 15, 2013 43.15 43.38 42.87 43.24 3,411,157 -0.30(-0.69%)
Jan 14, 2013 43.43 43.54 42.89 43.54 2,309,765 +0.11(+0.25%)
Jan 11, 2013 43.66 43.99 43.36 43.43 2,320,954 -0.24(-0.55%)
Jan 10, 2013 43.64 44.12 43.33 43.67 3,949,070 +0.32(+0.74%)
Jan 09, 2013 43.00 43.45 42.69 43.35 4,104,380 +1.14(+2.70%)
Jan 08, 2013 42.47 42.78 42.10 42.21 2,787,813 -0.34(-0.80%)
Jan 07, 2013 42.60 42.80 42.38 42.55 2,567,557 -0.31(-0.72%)
Jan 04, 2013 42.14 42.95 41.86 42.86 4,601,506 +0.83(+1.97%)
Jan 03, 2013 41.94 42.14 41.58 42.03 4,114,289 +0.15(+0.36%)
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.