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 (%)
Sep 30, 2013 23.87 24.15 23.74 23.97 5,664,537 -0.18(-0.74%)
Sep 27, 2013 24.25 24.37 24.04 24.15 4,510,728 -0.18(-0.72%)
Sep 26, 2013 24.27 24.34 24.03 24.33 5,739,098 +0.12(+0.50%)
Sep 25, 2013 24.09 24.35 24.09 24.21 6,134,722 +0.11(+0.45%)
Sep 24, 2013 24.10 24.25 23.91 24.10 4,671,289 -0.03(-0.14%)
Sep 23, 2013 24.24 24.40 24.00 24.13 5,812,719 -0.22(-0.92%)
Sep 20, 2013 23.83 24.47 23.81 24.36 22,897,496 +0.55(+2.29%)
Sep 19, 2013 24.71 24.97 23.70 23.81 38,854,292 +0.78(+3.37%)
Sep 18, 2013 22.78 23.05 22.55 23.03 4,377,132 +0.21(+0.92%)
Sep 17, 2013 22.76 23.03 22.71 22.82 3,379,656 +0.06(+0.27%)
Sep 16, 2013 22.87 22.97 22.69 22.76 3,985,888 +0.13(+0.58%)
Sep 13, 2013 22.70 22.71 22.52 22.63 4,584,635 -0.07(-0.33%)
Sep 12, 2013 22.84 22.86 22.65 22.71 3,144,333 -0.16(-0.69%)
Sep 11, 2013 22.70 22.89 22.52 22.87 3,818,683 +0.19(+0.84%)
Sep 10, 2013 22.44 22.73 22.44 22.67 3,899,747 +0.28(+1.25%)
Sep 09, 2013 22.23 22.44 22.09 22.39 3,540,333 +0.24(+1.10%)
Sep 06, 2013 22.28 22.32 22.01 22.15 2,853,925 -0.12(-0.52%)
Sep 05, 2013 22.33 22.46 22.22 22.27 2,810,525 -0.09(-0.40%)
Sep 04, 2013 21.92 22.40 21.83 22.36 5,400,221 +0.44(+2.00%)
Sep 03, 2013 21.97 22.19 21.77 21.92 3,352,345 +0.14(+0.62%)
Aug 30, 2013 21.90 21.94 21.66 21.78 2,908,989 -0.07(-0.34%)
Aug 29, 2013 21.78 21.96 21.68 21.86 4,020,124 +0.03(+0.13%)
Aug 28, 2013 21.89 21.94 21.72 21.83 3,405,432 -0.11(-0.49%)
Aug 27, 2013 21.99 22.13 21.86 21.94 4,578,042 -0.29(-1.32%)
Aug 26, 2013 22.25 22.51 22.13 22.23 4,309,613 -0.04(-0.17%)
Aug 23, 2013 22.40 22.42 22.20 22.27 3,645,432 -0.14(-0.60%)
Aug 22, 2013 21.90 22.57 21.86 22.40 6,740,496 +0.50(+2.30%)
Aug 21, 2013 21.92 22.06 21.78 21.90 4,173,332 -0.07(-0.30%)
Aug 20, 2013 21.68 22.08 21.56 21.96 4,912,636 +0.28(+1.27%)
Aug 19, 2013 21.78 21.92 21.68 21.69 3,699,065 -0.16(-0.75%)
Aug 16, 2013 21.86 22.05 21.73 21.85 7,761,228 -0.08(-0.36%)
Aug 15, 2013 22.23 22.50 21.88 21.93 14,363,747 +0.21(+0.97%)
Aug 14, 2013 21.84 21.95 21.66 21.72 4,241,945 -0.19(-0.87%)
Aug 13, 2013 21.69 21.94 21.60 21.91 4,449,888 +0.22(+1.01%)
Aug 12, 2013 21.43 21.72 21.35 21.69 2,670,603 +0.11(+0.50%)
Aug 09, 2013 21.41 21.70 21.39 21.59 4,193,448 +0.17(+0.81%)
Aug 08, 2013 21.72 21.74 21.32 21.41 3,645,209 -0.20(-0.93%)
Aug 07, 2013 21.43 21.70 21.31 21.61 3,644,599 +0.09(+0.43%)
Aug 06, 2013 21.45 21.58 21.30 21.52 4,830,180 +0.07(+0.30%)
Aug 05, 2013 21.60 21.67 21.39 21.46 4,015,662 -0.21(-0.95%)
Aug 02, 2013 21.51 21.72 21.48 21.66 5,138,938 +0.16(+0.74%)
Aug 01, 2013 21.25 21.58 21.17 21.50 5,877,707 +0.61(+2.93%)
Jul 31, 2013 21.03 21.16 20.86 20.89 6,011,235 -0.06(-0.27%)
Jul 30, 2013 21.27 21.30 20.93 20.95 5,977,952 -0.23(-1.08%)
Jul 29, 2013 21.29 21.34 21.01 21.18 4,201,356 -0.12(-0.57%)
Jul 26, 2013 21.63 21.74 21.22 21.30 7,911,742 -0.50(-2.27%)
Jul 25, 2013 21.77 21.90 21.67 21.79 3,041,015 -0.05(-0.21%)
Jul 24, 2013 21.80 21.86 21.71 21.84 3,921,455 +0.14(+0.62%)
Jul 23, 2013 21.63 21.88 21.63 21.70 6,282,733 -0.15(-0.71%)
Jul 22, 2013 21.58 21.88 21.53 21.86 3,932,829 +0.28(+1.30%)
Jul 19, 2013 21.40 21.61 21.34 21.58 2,525,145 +0.14(+0.65%)
Jul 18, 2013 21.32 21.51 21.27 21.44 4,281,816 +0.14(+0.66%)
Jul 17, 2013 21.46 21.53 21.28 21.30 2,084,569 -0.14(-0.68%)
Jul 16, 2013 21.53 21.70 21.38 21.44 4,339,693 -0.09(-0.43%)
Jul 15, 2013 21.34 21.61 21.33 21.53 5,209,949 +0.17(+0.79%)
Jul 12, 2013 21.38 21.46 21.29 21.37 4,237,065 +0.01(+0.07%)
Jul 11, 2013 21.34 21.47 21.22 21.35 4,564,636 +0.19(+0.90%)
Jul 10, 2013 20.85 21.32 20.79 21.16 7,018,207 +0.33(+1.59%)
Jul 09, 2013 20.83 21.00 20.72 20.83 7,443,301 +0.11(+0.54%)
Jul 08, 2013 20.73 20.86 20.61 20.72 5,508,027 +0.06(+0.29%)
Jul 05, 2013 20.30 20.69 20.27 20.66 4,498,408 +0.50(+2.46%)
Jul 03, 2013 20.00 20.30 19.95 20.16 4,155,727 +0.04(+0.19%)
Jul 02, 2013 20.32 20.50 20.06 20.12 6,394,517 -0.23(-1.15%)
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.