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 (%)
Feb 28, 2017 51.52 51.65 51.23 51.30 1,417,772 -0.36(-0.70%)
Feb 27, 2017 51.74 51.94 51.46 51.66 1,195,138 -0.08(-0.15%)
Feb 24, 2017 51.38 51.83 51.33 51.74 1,612,698 +0.27(+0.52%)
Feb 23, 2017 51.44 51.60 51.20 51.47 1,006,867 +0.13(+0.25%)
Feb 22, 2017 51.31 51.72 51.19 51.34 1,632,886 -0.01(-0.02%)
Feb 21, 2017 51.66 51.80 51.17 51.35 2,036,993 -0.28(-0.54%)
Feb 17, 2017 51.63 51.63 51.63 0 +0.79(+1.55%)
Feb 16, 2017 51.68 51.68 50.56 50.84 2,550,439 -0.78(-1.51%)
Feb 15, 2017 51.14 51.84 50.62 51.62 5,724,488 +1.23(+2.44%)
Feb 14, 2017 50.24 50.68 50.09 50.39 3,544,048 -0.13(-0.26%)
Feb 13, 2017 50.63 50.89 50.42 50.52 1,568,350 +0.16(+0.32%)
Feb 10, 2017 50.51 50.59 50.02 50.36 2,092,479 -0.11(-0.22%)
Feb 09, 2017 49.93 50.80 50.00 50.47 2,557,747 +0.54(+1.08%)
Feb 08, 2017 49.37 50.03 49.23 49.93 2,107,079 +0.29(+0.58%)
Feb 07, 2017 49.42 49.78 49.26 49.64 2,170,720 +0.37(+0.75%)
Feb 06, 2017 49.13 49.38 48.96 49.27 952,095 -0.11(-0.22%)
Feb 03, 2017 49.09 49.47 49.06 49.38 1,191,855 +0.48(+0.98%)
Feb 02, 2017 48.88 49.00 48.47 48.90 1,352,525 -0.36(-0.73%)
Feb 01, 2017 48.98 49.81 48.68 49.26 2,244,604 +0.29(+0.59%)
Jan 31, 2017 48.04 49.15 48.01 48.97 2,552,612 +1.30(+2.73%)
Jan 30, 2017 48.48 48.55 47.38 47.67 2,266,487 -0.98(-2.01%)
Jan 27, 2017 48.32 48.83 48.30 48.65 1,527,822 +0.48(+1.00%)
Jan 26, 2017 48.42 48.43 47.91 48.17 1,895,562 -0.24(-0.50%)
Jan 25, 2017 47.60 48.42 47.41 48.41 3,073,228 +1.06(+2.24%)
Jan 24, 2017 47.77 48.21 47.05 47.35 2,741,915 -0.04(-0.08%)
Jan 23, 2017 47.60 47.83 47.23 47.39 2,013,878 -0.23(-0.48%)
Jan 20, 2017 47.83 47.93 47.41 47.62 1,701,695 -0.02(-0.04%)
Jan 19, 2017 48.04 48.09 47.51 47.64 1,346,142 -0.61(-1.26%)
Jan 18, 2017 48.67 48.73 48.00 48.25 1,523,508 -0.07(-0.14%)
Jan 17, 2017 48.37 48.72 48.17 48.32 1,939,449 -0.37(-0.76%)
Jan 13, 2017 48.69 48.69 48.69 0 +0.17(+0.35%)
Jan 12, 2017 48.90 48.90 47.98 48.52 3,276,952 -0.73(-1.48%)
Jan 11, 2017 48.03 49.48 47.96 49.25 5,624,332 +1.15(+2.39%)
Jan 10, 2017 48.34 48.54 47.82 48.10 1,560,549 -0.04(-0.08%)
Jan 09, 2017 48.01 48.55 47.91 48.14 2,575,328 +0.15(+0.31%)
Jan 06, 2017 46.63 48.07 46.56 47.99 2,883,483 +1.45(+3.12%)
Jan 05, 2017 47.05 47.07 46.35 46.54 1,503,763 -0.56(-1.19%)
Jan 04, 2017 46.93 47.38 46.82 47.10 1,821,264 +0.61(+1.31%)
Jan 03, 2017 45.93 46.75 45.74 46.49 1,739,726 +0.93(+2.04%)
Dec 30, 2016 45.56 45.56 45.56 0 -0.08(-0.18%)
Dec 29, 2016 45.68 46.00 45.57 45.64 891,398 -0.08(-0.17%)
Dec 28, 2016 46.51 46.70 45.68 45.72 1,177,275 -0.79(-1.70%)
Dec 27, 2016 46.37 46.66 46.32 46.51 1,535,489 +0.31(+0.67%)
Dec 23, 2016 46.20 46.20 46.20 0 +0.23(+0.50%)
Dec 22, 2016 45.93 46.13 45.80 45.97 968,296 -0.07(-0.15%)
Dec 21, 2016 46.21 46.36 45.86 46.04 1,652,288 -0.17(-0.37%)
Dec 20, 2016 45.83 46.31 45.54 46.21 1,552,366 +0.78(+1.72%)
Dec 19, 2016 45.89 46.22 45.36 45.43 1,084,164 -0.48(-1.05%)
Dec 16, 2016 46.61 46.92 45.81 45.91 2,103,155 -0.65(-1.40%)
Dec 15, 2016 46.08 46.77 45.92 46.56 1,338,905 +0.42(+0.91%)
Dec 14, 2016 46.43 46.79 46.00 46.14 2,044,052 -0.25(-0.54%)
Dec 13, 2016 46.31 46.61 46.16 46.39 1,711,463 +0.25(+0.54%)
Dec 12, 2016 46.18 46.75 46.11 46.14 1,851,517 -0.16(-0.35%)
Dec 09, 2016 45.91 46.32 45.85 46.30 1,937,622 +0.50(+1.09%)
Dec 08, 2016 44.99 45.83 44.77 45.80 1,848,936 +0.81(+1.80%)
Dec 07, 2016 44.56 44.99 44.11 44.99 1,815,238 +0.15(+0.33%)
Dec 06, 2016 44.58 44.90 44.20 44.84 1,136,658 +0.31(+0.70%)
Dec 05, 2016 44.21 44.69 44.21 44.53 2,495,020 +0.50(+1.14%)
Dec 02, 2016 43.27 44.09 43.27 44.03 2,153,515 +0.82(+1.90%)
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.