Skip to main content

Agilent Technologies (NY: A )

146.79 -0.58 (-0.39%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.69 21.80 21.58 21.69 3,976,848 -0.01(-0.06%)
Mar 29, 2007 21.74 21.87 21.56 21.71 5,563,363 +0.15(+0.69%)
Mar 28, 2007 21.43 21.73 21.36 21.56 3,943,925 -0.10(-0.45%)
Mar 27, 2007 21.44 21.77 21.36 21.66 4,671,958 +0.19(+0.87%)
Mar 26, 2007 21.26 21.47 20.88 21.47 4,602,990 +0.08(+0.36%)
Mar 23, 2007 20.91 21.69 20.91 21.39 5,215,653 +0.41(+1.93%)
Mar 22, 2007 20.80 21.11 20.61 20.99 5,334,300 +0.32(+1.56%)
Mar 21, 2007 20.70 20.75 20.53 20.66 3,612,055 +0.02(+0.09%)
Mar 20, 2007 20.54 20.88 20.49 20.64 3,939,576 +0.14(+0.66%)
Mar 19, 2007 20.59 20.72 20.46 20.51 2,179,594 +0.06(+0.31%)
Mar 16, 2007 20.41 20.55 20.30 20.44 3,338,732 +0.03(+0.16%)
Mar 15, 2007 20.53 20.61 20.25 20.41 3,339,353 -0.19(-0.94%)
Mar 14, 2007 20.39 20.65 20.29 20.61 4,703,110 +0.21(+1.04%)
Mar 13, 2007 20.70 20.62 20.34 20.39 4,639,827 -0.30(-1.46%)
Mar 12, 2007 20.57 20.70 20.39 20.70 4,244,114 +0.24(+1.20%)
Mar 09, 2007 20.46 20.61 20.26 20.45 5,780,002 +0.01(+0.06%)
Mar 08, 2007 19.96 20.59 19.96 20.44 6,982,466 +0.62(+3.12%)
Mar 07, 2007 19.83 19.96 19.72 19.82 3,957,125 -0.03(-0.16%)
Mar 06, 2007 19.86 19.96 19.58 19.85 4,653,477 +0.09(+0.46%)
Mar 05, 2007 19.58 20.05 19.49 19.76 3,326,308 -0.02(-0.10%)
Mar 02, 2007 20.19 20.30 19.76 19.78 3,813,320 -0.46(-2.29%)
Mar 01, 2007 20.06 20.39 19.84 20.25 4,518,206 -0.20(-0.98%)
Feb 28, 2007 20.68 20.77 20.35 20.44 4,725,690 -0.23(-1.12%)
Feb 27, 2007 21.19 21.28 20.38 20.68 6,709,611 -0.75(-3.52%)
Feb 26, 2007 21.42 21.48 21.26 21.43 4,600,345 +0.01(+0.03%)
Feb 23, 2007 21.42 21.51 21.15 21.42 4,913,755 +0.17(+0.82%)
Feb 22, 2007 21.13 21.35 21.13 21.25 5,209,286 +0.16(+0.76%)
Feb 21, 2007 20.82 21.24 20.80 21.09 6,228,190 +0.17(+0.80%)
Feb 20, 2007 20.91 21.06 20.72 20.92 6,309,876 -0.18(-0.85%)
Feb 16, 2007 21.71 21.73 20.96 21.10 8,760,309 -0.68(-3.13%)
Feb 15, 2007 21.24 21.99 21.22 21.78 6,346,837 +0.57(+2.70%)
Feb 14, 2007 21.15 21.51 21.15 21.21 4,480,173 -0.03(-0.12%)
Feb 13, 2007 21.03 21.30 20.95 21.24 3,785,599 +0.25(+1.20%)
Feb 12, 2007 21.00 21.09 20.94 20.99 2,266,770 -0.05(-0.21%)
Feb 09, 2007 21.03 21.24 20.95 21.03 3,663,148 -0.01(-0.03%)
Feb 08, 2007 20.90 21.10 20.79 21.04 3,939,576 +0.06(+0.31%)
Feb 07, 2007 20.64 21.06 20.64 20.97 5,311,471 +0.37(+1.78%)
Feb 06, 2007 20.68 20.72 20.44 20.61 3,905,877 +0.11(+0.53%)
Feb 05, 2007 20.37 20.53 20.12 20.50 3,901,218 +0.14(+0.70%)
Feb 02, 2007 20.78 20.79 20.26 20.35 8,350,946 -0.37(-1.80%)
Feb 01, 2007 20.72 20.93 20.61 20.73 4,048,440 +0.12(+0.59%)
Jan 31, 2007 20.61 20.67 20.54 20.61 3,525,244 +0.00(+0.00%)
Jan 30, 2007 20.60 20.66 20.52 20.61 2,230,377 +0.01(+0.03%)
Jan 29, 2007 20.77 20.90 20.55 20.60 3,142,902 -0.24(-1.17%)
Jan 26, 2007 20.61 20.93 20.60 20.84 2,785,564 +0.20(+0.97%)
Jan 25, 2007 20.99 21.17 20.61 20.64 2,888,992 -0.35(-1.69%)
Jan 24, 2007 21.06 21.25 20.90 21.00 4,423,482 -0.06(-0.31%)
Jan 23, 2007 20.86 21.20 20.81 21.06 4,154,197 +0.09(+0.43%)
Jan 22, 2007 21.04 21.08 20.92 20.97 5,234,444 -0.15(-0.70%)
Jan 19, 2007 20.83 21.21 20.81 21.12 3,889,105 +0.35(+1.71%)
Jan 18, 2007 21.09 21.11 20.54 20.77 5,633,713 -0.40(-1.89%)
Jan 17, 2007 21.53 21.56 21.09 21.17 4,135,717 -0.43(-2.00%)
Jan 16, 2007 21.58 21.85 21.47 21.60 4,808,774 -0.04(-0.18%)
Jan 12, 2007 21.68 21.92 21.60 21.64 2,183,322 -0.06(-0.30%)
Jan 11, 2007 21.78 21.92 21.48 21.70 3,243,069 +0.00(+0.00%)
Jan 10, 2007 21.92 21.92 21.49 21.70 3,350,379 -0.20(-0.91%)
Jan 09, 2007 21.95 22.10 21.66 21.90 2,152,728 +0.03(+0.12%)
Jan 08, 2007 21.88 21.95 21.69 21.87 2,418,286 -0.08(-0.35%)
Jan 05, 2007 22.09 22.15 21.89 21.95 4,156,682 -0.21(-0.93%)
Jan 04, 2007 22.09 22.28 21.55 22.16 3,220,396 +0.07(+0.32%)
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.