Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.25 17.28 16.94 17.00 4,398,982 -0.35(-2.00%)
Dec 28, 2007 17.15 17.35 17.15 17.34 5,078,459 +0.16(+0.94%)
Dec 27, 2007 17.25 17.36 17.18 17.18 4,071,595 -0.15(-0.88%)
Dec 26, 2007 17.02 17.35 17.02 17.33 3,021,593 +0.23(+1.32%)
Dec 24, 2007 17.16 17.25 17.05 17.11 1,662,410 -0.10(-0.56%)
Dec 21, 2007 17.00 17.27 16.93 17.20 5,706,227 +0.36(+2.11%)
Dec 20, 2007 16.48 16.88 16.48 16.85 4,277,946 +0.43(+2.59%)
Dec 19, 2007 16.24 16.54 16.23 16.42 4,693,877 +0.18(+1.11%)
Dec 18, 2007 16.48 16.65 16.18 16.24 4,327,548 -0.15(-0.93%)
Dec 17, 2007 16.69 16.87 16.37 16.39 4,612,166 -0.40(-2.40%)
Dec 14, 2007 16.93 17.10 16.77 16.80 4,391,924 -0.30(-1.76%)
Dec 13, 2007 17.04 17.21 16.92 17.10 4,272,129 -0.06(-0.35%)
Dec 12, 2007 17.37 17.65 16.92 17.16 4,719,171 +0.29(+1.70%)
Dec 11, 2007 17.52 17.53 16.86 16.87 5,379,733 -0.66(-3.75%)
Dec 10, 2007 17.60 17.66 17.49 17.53 3,149,690 -0.06(-0.32%)
Dec 07, 2007 17.55 17.69 17.46 17.58 2,646,307 +0.03(+0.16%)
Dec 06, 2007 17.50 17.67 17.34 17.55 5,040,857 +0.05(+0.29%)
Dec 05, 2007 17.54 17.67 17.36 17.50 4,357,065 +0.17(+0.96%)
Dec 04, 2007 17.39 17.64 17.31 17.34 6,551,270 -0.12(-0.72%)
Dec 03, 2007 17.34 17.67 17.34 17.46 3,125,556 -0.04(-0.21%)
Nov 30, 2007 17.57 17.58 17.38 17.50 4,069,801 +0.17(+0.96%)
Nov 29, 2007 17.53 17.64 17.31 17.33 6,674,520 -0.22(-1.27%)
Nov 28, 2007 17.13 17.61 17.05 17.55 4,951,450 +0.52(+3.04%)
Nov 27, 2007 16.87 17.19 16.84 17.04 5,399,431 +0.13(+0.79%)
Nov 26, 2007 17.04 17.38 16.90 16.90 5,041,586 -0.17(-1.00%)
Nov 23, 2007 17.06 17.12 16.91 17.07 1,848,882 +0.10(+0.57%)
Nov 21, 2007 16.78 17.17 16.63 16.98 5,028,388 +0.09(+0.52%)
Nov 20, 2007 16.56 17.08 16.56 16.89 6,164,621 +0.33(+1.98%)
Nov 19, 2007 16.85 17.01 16.53 16.56 7,579,341 -0.43(-2.51%)
Nov 16, 2007 16.19 17.10 16.16 16.99 13,727,358 +1.40(+8.96%)
Nov 15, 2007 15.59 16.17 15.52 15.59 5,268,257 -0.19(-1.23%)
Nov 14, 2007 15.75 15.95 15.63 15.78 3,973,351 +0.10(+0.62%)
Nov 13, 2007 15.60 15.73 15.44 15.69 3,966,485 +0.19(+1.19%)
Nov 12, 2007 15.21 15.71 15.21 15.50 6,068,988 +0.06(+0.36%)
Nov 09, 2007 15.94 15.96 15.39 15.45 6,908,522 -0.74(-4.55%)
Nov 08, 2007 16.31 16.31 15.79 16.18 5,140,494 -0.05(-0.31%)
Nov 07, 2007 16.48 16.73 16.20 16.23 4,600,217 -0.48(-2.88%)
Nov 06, 2007 16.55 16.77 16.37 16.71 4,795,906 +0.20(+1.23%)
Nov 05, 2007 16.43 16.65 16.26 16.51 4,602,096 -0.15(-0.92%)
Nov 02, 2007 16.81 17.00 16.57 16.66 2,838,631 -0.11(-0.66%)
Nov 01, 2007 16.96 17.14 16.76 16.77 4,157,316 -0.27(-1.60%)
Oct 31, 2007 16.72 17.06 16.58 17.05 3,712,855 +0.46(+2.76%)
Oct 30, 2007 16.60 16.74 16.41 16.59 2,592,837 -0.08(-0.47%)
Oct 29, 2007 16.76 16.88 16.60 16.67 3,137,930 +0.00(+0.00%)
Oct 26, 2007 16.94 17.12 16.39 16.67 2,811,717 -0.10(-0.58%)
Oct 25, 2007 17.12 17.18 16.65 16.76 3,286,336 -0.31(-1.79%)
Oct 24, 2007 17.15 17.26 16.85 17.07 5,741,468 -0.20(-1.15%)
Oct 23, 2007 17.09 17.29 16.98 17.27 3,084,858 +0.34(+1.99%)
Oct 22, 2007 17.07 17.16 16.73 16.93 2,941,100 -0.32(-1.88%)
Oct 19, 2007 17.77 17.77 17.22 17.25 3,841,913 -0.52(-2.94%)
Oct 18, 2007 17.79 17.86 17.60 17.78 1,498,977 +0.03(+0.16%)
Oct 17, 2007 17.83 17.97 17.56 17.75 4,971,226 +0.03(+0.18%)
Oct 16, 2007 17.84 18.19 17.61 17.72 5,669,524 +0.06(+0.31%)
Oct 15, 2007 17.54 17.88 17.40 17.66 4,552,382 +0.26(+1.52%)
Oct 12, 2007 17.29 17.49 17.19 17.40 1,890,475 +0.15(+0.86%)
Oct 11, 2007 17.57 17.69 17.21 17.25 3,775,979 -0.27(-1.53%)
Oct 10, 2007 17.61 17.67 17.43 17.52 2,564,656 -0.13(-0.76%)
Oct 09, 2007 17.54 17.67 17.52 17.65 2,838,848 +0.12(+0.71%)
Oct 08, 2007 17.45 17.57 17.41 17.53 2,159,617 +0.05(+0.26%)
Oct 05, 2007 17.30 17.55 17.28 17.48 3,344,271 +0.27(+1.59%)
Oct 04, 2007 17.06 17.27 17.05 17.21 4,308,209 +0.17(+1.00%)
Oct 03, 2007 17.09 17.14 16.85 17.04 2,917,536 -0.08(-0.46%)
Oct 02, 2007 17.07 17.23 17.07 17.12 4,501,256 -0.00(-0.03%)
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.