Agilent Technologies (NY: A )

130.31 -1.18 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.47 16.52 16.35 16.47 5,387,501 +0.08(+0.48%)
Nov 29, 2005 16.44 16.54 16.36 16.39 6,944,078 -0.07(-0.45%)
Nov 28, 2005 16.44 16.46 16.36 16.46 7,137,648 -0.02(-0.11%)
Nov 25, 2005 16.46 16.52 16.45 16.48 2,324,147 +0.02(+0.11%)
Nov 23, 2005 16.37 16.53 16.37 16.46 5,439,683 +0.04(+0.22%)
Nov 22, 2005 16.10 16.53 16.10 16.43 8,331,551 +0.27(+1.69%)
Nov 21, 2005 15.98 16.21 15.98 16.16 8,817,860 +0.03(+0.20%)
Nov 18, 2005 16.07 16.14 15.97 16.12 10,663,493 +0.07(+0.43%)
Nov 17, 2005 15.82 16.07 15.78 16.05 12,682,561 +0.24(+1.49%)
Nov 16, 2005 15.82 15.98 15.78 15.82 9,199,155 -0.12(-0.72%)
Nov 15, 2005 16.07 16.14 15.90 15.93 33,844,560 +0.74(+4.86%)
Nov 14, 2005 15.15 15.37 15.14 15.19 7,649,940 -0.01(-0.09%)
Nov 11, 2005 15.13 15.25 15.10 15.21 4,877,808 -0.05(-0.33%)
Nov 10, 2005 15.25 15.32 15.19 15.26 6,171,960 +0.00(+0.03%)
Nov 09, 2005 15.19 15.32 15.15 15.25 6,833,002 +0.03(+0.18%)
Nov 08, 2005 15.11 15.29 15.11 15.23 9,828,151 +0.03(+0.21%)
Nov 07, 2005 15.15 15.22 15.01 15.19 3,637,353 +0.05(+0.30%)
Nov 04, 2005 15.08 15.24 15.08 15.15 4,425,927 +0.05(+0.31%)
Nov 03, 2005 15.14 15.25 15.06 15.10 3,232,674 +0.01(+0.06%)
Nov 02, 2005 14.83 15.18 14.81 15.09 3,806,457 +0.25(+1.71%)
Nov 01, 2005 14.78 15.01 14.73 14.84 4,182,556 +0.06(+0.37%)
Oct 31, 2005 14.32 14.84 14.29 14.78 6,630,121 +0.47(+3.26%)
Oct 28, 2005 14.15 14.34 13.84 14.32 5,159,070 +0.20(+1.41%)
Oct 27, 2005 14.22 14.29 14.10 14.12 2,775,162 -0.19(-1.35%)
Oct 26, 2005 14.36 14.52 14.30 14.31 3,725,045 -0.09(-0.61%)
Oct 25, 2005 14.36 14.50 14.29 14.40 5,548,377 +0.00(+0.03%)
Oct 24, 2005 14.36 14.53 14.30 14.40 3,642,766 +0.04(+0.26%)
Oct 21, 2005 14.27 14.49 14.19 14.36 4,826,709 +0.12(+0.88%)
Oct 20, 2005 14.41 14.59 14.17 14.23 5,666,165 -0.17(-1.15%)
Oct 19, 2005 14.16 14.50 14.04 14.40 8,192,544 +0.24(+1.73%)
Oct 18, 2005 14.20 14.24 14.05 14.16 4,658,255 -0.09(-0.62%)
Oct 17, 2005 14.24 14.29 14.06 14.24 4,922,628 -0.04(-0.29%)
Oct 14, 2005 14.12 15.29 14.08 14.28 5,354,373 +0.16(+1.14%)
Oct 13, 2005 13.97 14.13 13.91 14.12 4,735,120 +0.07(+0.49%)
Oct 12, 2005 14.27 14.36 13.88 14.05 8,460,382 -0.28(-1.93%)
Oct 11, 2005 14.49 14.61 14.29 14.33 7,687,398 -0.15(-1.02%)
Oct 10, 2005 14.69 14.76 14.46 14.48 4,843,598 -0.21(-1.45%)
Oct 07, 2005 14.51 14.72 14.42 14.69 7,433,634 +0.34(+2.38%)
Oct 06, 2005 14.49 14.50 14.22 14.35 7,612,914 -0.09(-0.61%)
Oct 05, 2005 14.83 14.84 14.42 14.44 7,031,986 -0.55(-3.70%)
Oct 04, 2005 15.26 15.31 14.93 14.99 6,662,816 -0.24(-1.61%)
Oct 03, 2005 15.16 15.38 15.16 15.24 10,320,956 +0.11(+0.73%)
Sep 30, 2005 15.09 15.24 15.07 15.13 10,533,580 +0.04(+0.25%)
Sep 29, 2005 15.29 15.39 15.01 15.09 13,288,174 -0.26(-1.69%)
Sep 28, 2005 15.45 15.57 15.26 15.35 6,054,605 -0.11(-0.69%)
Sep 27, 2005 15.52 15.59 15.43 15.45 6,087,084 -0.06(-0.42%)
Sep 26, 2005 15.61 15.69 15.45 15.52 5,927,290 -0.04(-0.27%)
Sep 23, 2005 15.56 15.67 15.39 15.56 7,719,660 +0.00(+0.03%)
Sep 22, 2005 15.47 15.59 15.30 15.55 8,074,756 +0.02(+0.12%)
Sep 21, 2005 15.62 15.69 15.40 15.54 6,530,304 -0.18(-1.15%)
Sep 20, 2005 15.62 15.91 15.62 15.72 8,525,771 +0.18(+1.13%)
Sep 19, 2005 15.59 15.62 15.43 15.54 6,117,830 -0.12(-0.77%)
Sep 16, 2005 15.37 15.70 15.27 15.66 17,370,912 +0.41(+2.66%)
Sep 15, 2005 15.19 15.31 15.13 15.25 5,565,699 +0.18(+1.23%)
Sep 14, 2005 15.17 15.20 15.04 15.07 5,217,098 -0.21(-1.39%)
Sep 13, 2005 15.22 15.34 15.20 15.28 11,608,829 -0.11(-0.69%)
Sep 12, 2005 15.14 15.45 15.08 15.39 10,838,227 +0.32(+2.15%)
Sep 09, 2005 14.86 15.09 14.83 15.07 5,470,862 +0.19(+1.30%)
Sep 08, 2005 14.98 15.03 14.76 14.87 7,887,464 -0.13(-0.89%)
Sep 07, 2005 14.91 15.06 14.91 15.01 7,154,970 +0.00(+0.03%)
Sep 06, 2005 14.73 15.02 14.73 15.00 5,870,995 +0.16(+1.06%)
Sep 02, 2005 14.91 14.96 14.80 14.84 4,047,446 -0.07(-0.46%)
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.