Agilent Technologies (NY: A )

130.31 -1.18 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.89 13.08 12.89 13.06 2,063,888 +0.12(+0.89%)
Nov 26, 2003 12.84 13.02 12.84 12.95 3,231,158 +0.12(+0.90%)
Nov 25, 2003 12.79 12.92 12.70 12.83 4,563,851 +0.04(+0.29%)
Nov 24, 2003 12.58 12.78 12.56 12.79 5,969,079 +0.24(+1.88%)
Nov 21, 2003 12.58 12.60 12.36 12.56 5,063,151 -0.02(-0.18%)
Nov 20, 2003 12.68 12.86 12.58 12.58 4,001,327 -0.21(-1.66%)
Nov 19, 2003 12.76 12.89 12.65 12.79 5,356,538 -0.03(-0.25%)
Nov 18, 2003 13.35 13.56 12.78 12.83 17,299,460 +0.47(+3.81%)
Nov 17, 2003 12.27 12.47 12.24 12.35 10,531,199 +0.06(+0.53%)
Nov 14, 2003 12.24 12.61 12.24 12.29 7,108,635 +0.05(+0.42%)
Nov 13, 2003 12.45 12.52 12.22 12.24 5,020,929 -0.17(-1.38%)
Nov 12, 2003 11.95 12.47 11.88 12.41 5,977,956 +0.42(+3.47%)
Nov 11, 2003 11.87 12.10 11.78 11.99 4,037,486 +0.05(+0.39%)
Nov 10, 2003 12.33 12.37 11.90 11.95 4,442,166 -0.44(-3.54%)
Nov 07, 2003 12.13 12.56 12.03 12.39 7,122,275 +0.25(+2.09%)
Nov 06, 2003 11.82 12.13 11.82 12.13 5,597,960 +0.31(+2.62%)
Nov 05, 2003 11.66 11.85 11.62 11.82 3,239,386 +0.09(+0.79%)
Nov 04, 2003 11.68 11.80 11.64 11.73 5,006,838 +0.07(+0.63%)
Nov 03, 2003 11.51 11.71 11.54 11.66 4,235,104 +0.15(+1.28%)
Oct 31, 2003 11.47 11.55 11.38 11.51 4,187,103 +0.04(+0.32%)
Oct 30, 2003 11.20 11.69 11.17 11.47 9,621,156 +0.35(+3.11%)
Oct 29, 2003 11.08 11.17 10.99 11.13 3,879,641 +0.04(+0.38%)
Oct 28, 2003 10.62 11.08 10.61 11.08 4,405,357 +0.52(+4.94%)
Oct 27, 2003 10.68 10.69 10.49 10.56 2,108,708 -0.09(-0.87%)
Oct 24, 2003 10.59 10.66 10.46 10.65 2,118,018 +0.05(+0.44%)
Oct 23, 2003 10.70 10.71 10.48 10.61 3,131,558 -0.24(-2.17%)
Oct 22, 2003 10.99 11.01 10.76 10.84 1,997,848 -0.25(-2.25%)
Oct 21, 2003 10.98 11.19 10.95 11.09 3,316,468 +0.09(+0.80%)
Oct 20, 2003 11.04 11.08 10.92 11.01 2,005,860 -0.07(-0.63%)
Oct 17, 2003 11.22 11.22 11.01 11.08 3,905,624 -0.14(-1.28%)
Oct 16, 2003 11.18 11.26 11.09 11.22 2,886,238 +0.02(+0.21%)
Oct 15, 2003 11.26 11.32 11.10 11.20 4,797,695 +0.08(+0.71%)
Oct 14, 2003 11.00 11.11 10.97 11.12 2,923,913 +0.09(+0.80%)
Oct 13, 2003 10.99 11.08 10.95 11.03 2,086,189 +0.08(+0.76%)
Oct 10, 2003 10.87 10.99 10.84 10.95 1,937,439 +0.03(+0.30%)
Oct 09, 2003 10.94 11.07 10.83 10.91 3,196,731 +0.10(+0.94%)
Oct 08, 2003 10.82 10.96 10.74 10.81 3,563,303 -0.01(-0.09%)
Oct 07, 2003 10.64 10.88 10.52 10.82 4,201,610 +0.18(+1.74%)
Oct 06, 2003 10.62 10.73 10.53 10.64 2,116,719 +0.01(+0.13%)
Oct 03, 2003 10.28 10.84 10.26 10.62 8,167,211 +0.47(+4.59%)
Oct 02, 2003 10.28 10.19 10.14 10.16 5,217,748 -0.12(-1.17%)
Oct 01, 2003 10.21 10.40 10.18 10.28 5,066,615 +0.06(+0.63%)
Sep 30, 2003 10.40 10.40 10.21 10.21 3,128,526 -0.25(-2.43%)
Sep 29, 2003 10.34 10.56 10.28 10.47 3,044,949 +0.13(+1.25%)
Sep 26, 2003 10.54 10.58 10.38 10.34 3,402,427 -0.20(-1.93%)
Sep 25, 2003 10.65 11.00 10.62 10.54 4,955,972 -0.12(-1.08%)
Sep 24, 2003 11.38 11.37 10.65 10.65 7,309,567 -0.73(-6.41%)
Sep 23, 2003 11.28 11.36 11.23 11.38 2,623,381 +0.10(+0.90%)
Sep 22, 2003 11.56 11.39 11.18 11.28 3,580,191 -0.28(-2.44%)
Sep 19, 2003 11.34 11.59 11.34 11.56 7,061,433 +0.22(+1.95%)
Sep 18, 2003 11.25 11.42 11.18 11.34 4,356,856 -0.02(-0.16%)
Sep 17, 2003 11.39 11.43 11.20 11.36 5,104,723 -0.03(-0.28%)
Sep 16, 2003 11.32 11.45 11.23 11.39 6,338,033 +0.08(+0.69%)
Sep 15, 2003 11.45 11.52 11.28 11.32 1,990,920 -0.22(-1.88%)
Sep 12, 2003 11.56 11.57 11.34 11.53 3,701,227 -0.03(-0.28%)
Sep 11, 2003 11.35 11.63 11.29 11.56 3,842,400 +0.25(+2.25%)
Sep 10, 2003 11.73 11.81 11.27 11.31 4,516,216 -0.64(-5.37%)
Sep 09, 2003 12.15 12.18 11.87 11.95 4,143,582 -0.25(-2.08%)
Sep 08, 2003 11.74 12.23 11.74 12.21 6,716,080 +0.43(+3.65%)
Sep 05, 2003 11.62 11.83 11.47 11.78 7,138,515 +0.16(+1.39%)
Sep 04, 2003 11.32 11.63 11.32 11.62 5,429,723 +0.30(+2.65%)
Sep 03, 2003 11.36 11.41 11.22 11.32 6,485,701 -0.08(-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.