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 30, 2004 10.54 10.66 10.53 10.57 2,666,468 -0.07(-0.69%)
Nov 29, 2004 10.69 10.76 10.54 10.65 2,529,843 -0.05(-0.47%)
Nov 26, 2004 10.65 10.79 10.65 10.70 1,108,376 -0.01(-0.09%)
Nov 24, 2004 10.52 10.74 10.50 10.71 2,915,902 +0.16(+1.53%)
Nov 23, 2004 10.58 10.64 10.51 10.54 3,897,396 -0.12(-1.08%)
Nov 22, 2004 10.63 10.69 10.53 10.66 3,277,277 -0.02(-0.22%)
Nov 19, 2004 10.83 10.83 10.59 10.68 3,933,122 -0.12(-1.11%)
Nov 18, 2004 10.68 10.83 10.63 10.80 4,793,797 +0.01(+0.09%)
Nov 17, 2004 10.64 10.80 10.64 10.79 6,537,882 +0.19(+1.83%)
Nov 16, 2004 10.44 10.64 10.42 10.60 5,579,989 +0.07(+0.70%)
Nov 15, 2004 10.29 10.77 10.28 10.53 7,793,494 +0.10(+0.93%)
Nov 12, 2004 10.51 10.66 10.13 10.43 33,218,594 -1.43(-12.07%)
Nov 11, 2004 11.60 11.95 11.59 11.86 3,658,139 +0.29(+2.51%)
Nov 10, 2004 11.82 11.86 11.57 11.57 2,696,132 -0.24(-1.99%)
Nov 09, 2004 11.75 11.96 11.68 11.80 2,820,416 -0.10(-0.82%)
Nov 08, 2004 11.50 11.95 11.50 11.90 4,022,762 +0.26(+2.22%)
Nov 05, 2004 11.50 11.77 11.47 11.64 4,518,598 +0.12(+1.00%)
Nov 04, 2004 11.47 11.56 11.39 11.53 4,185,370 +0.06(+0.48%)
Nov 03, 2004 11.94 11.94 11.34 11.47 6,987,599 -0.04(-0.32%)
Nov 02, 2004 11.30 11.73 11.26 11.51 4,890,799 +0.10(+0.85%)
Nov 01, 2004 11.52 11.64 11.36 11.41 3,772,246 -0.16(-1.40%)
Oct 29, 2004 11.45 11.67 11.42 11.57 4,435,020 +0.12(+1.05%)
Oct 28, 2004 11.54 11.68 11.39 11.45 3,753,409 -0.08(-0.72%)
Oct 27, 2004 11.19 11.59 11.15 11.54 4,799,211 +0.30(+2.67%)
Oct 26, 2004 11.04 11.24 10.91 11.24 3,652,943 +0.18(+1.59%)
Oct 25, 2004 10.93 11.15 10.92 11.06 2,914,819 +0.02(+0.21%)
Oct 22, 2004 11.34 11.35 11.01 11.04 5,234,203 -0.30(-2.69%)
Oct 21, 2004 10.97 11.40 10.90 11.34 6,796,843 +0.38(+3.50%)
Oct 20, 2004 10.40 10.97 10.40 10.96 5,990,515 +0.47(+4.44%)
Oct 19, 2004 10.70 10.84 10.49 10.49 5,293,314 -0.12(-1.09%)
Oct 18, 2004 10.53 10.64 10.35 10.61 3,954,558 +0.08(+0.79%)
Oct 15, 2004 10.33 10.67 10.29 10.53 5,485,369 +0.30(+2.94%)
Oct 14, 2004 10.36 10.39 10.16 10.23 4,403,408 -0.13(-1.29%)
Oct 13, 2004 10.35 10.49 10.30 10.36 4,760,453 +0.24(+2.33%)
Oct 12, 2004 10.17 10.17 9.994 10.12 7,701,905 -0.11(-1.08%)
Oct 11, 2004 10.43 10.48 10.21 10.23 5,181,588 -0.03(-0.32%)
Oct 08, 2004 10.47 10.56 10.23 10.27 3,940,268 -0.23(-2.20%)
Oct 07, 2004 10.55 10.64 10.48 10.50 4,818,264 -0.13(-1.26%)
Oct 06, 2004 10.65 10.65 10.48 10.63 5,165,133 -0.09(-0.82%)
Oct 05, 2004 10.85 10.91 10.61 10.72 5,684,353 -0.15(-1.40%)
Oct 04, 2004 10.81 10.98 10.72 10.87 7,030,687 +0.25(+2.39%)
Oct 01, 2004 10.02 10.64 10.02 10.62 5,797,810 +0.66(+6.58%)
Sep 30, 2004 9.930 10.14 9.823 9.962 4,071,696 -0.02(-0.19%)
Sep 29, 2004 9.791 10.20 9.791 9.981 3,899,561 +0.15(+1.50%)
Sep 28, 2004 9.884 9.907 9.680 9.833 3,160,572 -0.03(-0.28%)
Sep 27, 2004 10.02 10.06 9.842 9.860 4,795,746 -0.22(-2.15%)
Sep 24, 2004 10.44 10.47 10.07 10.08 3,674,378 -0.37(-3.54%)
Sep 23, 2004 10.42 10.61 10.34 10.45 3,118,999 -0.02(-0.22%)
Sep 22, 2004 10.65 10.69 10.41 10.47 3,264,719 -0.30(-2.79%)
Sep 21, 2004 10.73 10.83 10.60 10.77 4,553,458 +0.04(+0.34%)
Sep 20, 2004 10.54 10.90 10.39 10.73 4,830,823 +0.16(+1.48%)
Sep 17, 2004 10.39 10.61 10.39 10.58 5,309,120 +0.21(+2.05%)
Sep 16, 2004 10.33 10.58 10.33 10.36 2,734,456 +0.03(+0.27%)
Sep 15, 2004 10.55 10.55 10.25 10.34 3,037,154 -0.24(-2.27%)
Sep 14, 2004 10.54 10.60 10.33 10.58 3,435,988 +0.01(+0.09%)
Sep 13, 2004 10.54 10.71 10.48 10.57 6,040,748 +0.08(+0.75%)
Sep 10, 2004 9.717 10.49 9.703 10.49 10,572,987 +0.72(+7.32%)
Sep 09, 2004 9.394 9.833 9.385 9.773 5,226,409 +0.45(+4.86%)
Sep 08, 2004 9.389 9.440 9.306 9.320 3,778,309 -0.18(-1.94%)
Sep 07, 2004 9.537 9.666 9.491 9.505 4,851,609 +0.10(+1.03%)
Sep 03, 2004 9.768 9.773 9.352 9.408 3,557,457 -0.38(-3.92%)
Sep 02, 2004 9.560 9.837 9.408 9.791 3,474,962 +0.24(+2.46%)
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.