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 29, 2017 63.80 63.80 63.80 0 -0.32(-0.49%)
Dec 28, 2017 64.11 64.14 63.71 64.12 638,583 +0.14(+0.22%)
Dec 27, 2017 63.89 64.13 63.83 63.97 1,092,584 +0.05(+0.07%)
Dec 26, 2017 63.98 64.12 63.74 63.93 560,568 -0.09(-0.15%)
Dec 22, 2017 64.08 64.20 63.56 64.02 1,284,815 -0.16(-0.25%)
Dec 21, 2017 64.17 64.52 63.94 64.18 1,580,323 +0.11(+0.18%)
Dec 20, 2017 64.46 64.77 63.84 64.07 1,434,423 -0.33(-0.52%)
Dec 19, 2017 64.58 64.69 64.15 64.40 1,523,667 +0.09(+0.13%)
Dec 18, 2017 64.53 65.12 64.14 64.32 2,426,174 +0.05(+0.07%)
Dec 15, 2017 63.69 64.51 63.39 64.27 3,021,245 +1.05(+1.65%)
Dec 14, 2017 63.38 63.77 63.09 63.22 1,864,871 -0.16(-0.25%)
Dec 13, 2017 63.91 64.32 63.35 63.38 1,772,206 -0.36(-0.57%)
Dec 12, 2017 63.75 63.84 63.21 63.75 2,294,380 +0.06(+0.09%)
Dec 11, 2017 64.10 64.40 63.19 63.69 2,533,974 -0.36(-0.56%)
Dec 08, 2017 64.05 64.21 63.36 64.05 2,309,732 +0.64(+1.00%)
Dec 07, 2017 62.65 63.58 62.52 63.41 2,413,812 +0.78(+1.24%)
Dec 06, 2017 62.62 62.97 62.36 62.63 1,777,982 +0.06(+0.09%)
Dec 05, 2017 62.93 63.69 62.48 62.58 2,507,924 -0.39(-0.62%)
Dec 04, 2017 65.53 65.75 62.91 62.97 3,050,174 -2.33(-3.57%)
Dec 01, 2017 65.77 66.54 64.42 65.30 2,647,408 -0.52(-0.79%)
Nov 30, 2017 65.56 66.15 64.84 65.82 2,000,274 +0.52(+0.80%)
Nov 29, 2017 67.02 67.34 65.07 65.30 2,003,179 -1.81(-2.69%)
Nov 28, 2017 66.12 67.42 65.99 67.10 2,602,034 +1.22(+1.85%)
Nov 27, 2017 65.80 66.06 65.75 65.88 1,514,107 -0.05(-0.07%)
Nov 24, 2017 65.44 65.96 65.38 65.93 1,068,205 +0.64(+0.98%)
Nov 22, 2017 65.72 65.88 64.92 65.30 3,199,877 -1.16(-1.75%)
Nov 21, 2017 66.59 67.31 64.35 66.45 5,607,706 -0.05(-0.07%)
Nov 20, 2017 65.86 66.76 65.56 66.50 4,352,435 +1.11(+1.70%)
Nov 17, 2017 65.14 65.68 64.91 65.39 1,917,912 +0.05(+0.07%)
Nov 16, 2017 64.16 65.54 64.12 65.34 2,386,356 +1.36(+2.12%)
Nov 15, 2017 63.96 64.22 63.60 63.98 2,148,481 -0.14(-0.22%)
Nov 14, 2017 63.67 64.45 63.58 64.13 2,552,395 +0.31(+0.49%)
Nov 13, 2017 63.17 64.06 62.98 63.81 1,616,269 +0.30(+0.48%)
Nov 10, 2017 64.02 64.24 63.40 63.51 1,793,174 -0.63(-0.98%)
Nov 09, 2017 64.56 64.62 63.60 64.14 1,751,656 -0.61(-0.94%)
Nov 08, 2017 64.73 64.95 64.42 64.74 1,028,445 -0.13(-0.21%)
Nov 07, 2017 64.94 65.25 64.68 64.88 1,006,195 +0.03(+0.04%)
Nov 06, 2017 64.90 65.07 64.52 64.85 1,047,502 -0.14(-0.22%)
Nov 03, 2017 64.72 65.28 64.65 64.99 1,128,039 +0.23(+0.35%)
Nov 02, 2017 64.72 65.00 64.46 64.76 1,953,409 +0.10(+0.16%)
Nov 01, 2017 64.83 65.06 64.49 64.66 1,428,604 -0.01(-0.01%)
Oct 31, 2017 64.39 64.80 64.20 64.67 1,698,371 +0.51(+0.80%)
Oct 30, 2017 64.45 64.57 63.78 64.15 890,622 -0.46(-0.71%)
Oct 27, 2017 64.46 64.65 64.08 64.61 1,515,918 +0.25(+0.38%)
Oct 26, 2017 64.19 64.48 63.88 64.36 1,491,886 +0.30(+0.47%)
Oct 25, 2017 64.54 65.13 63.72 64.06 1,888,342 +0.07(+0.10%)
Oct 24, 2017 63.98 64.21 63.57 63.99 2,078,322 +0.29(+0.45%)
Oct 23, 2017 64.12 64.33 63.62 63.71 1,333,475 -0.22(-0.34%)
Oct 20, 2017 63.87 64.19 63.76 63.93 1,584,419 +0.35(+0.55%)
Oct 19, 2017 63.16 63.66 62.80 63.57 1,429,784 +0.42(+0.66%)
Oct 18, 2017 63.10 63.29 62.80 63.16 1,210,284 +0.30(+0.48%)
Oct 17, 2017 63.38 63.38 62.73 62.85 1,800,836 -0.75(-1.18%)
Oct 16, 2017 63.88 64.04 63.47 63.60 1,550,068 -0.08(-0.12%)
Oct 13, 2017 64.29 64.47 63.58 63.68 992,202 -0.52(-0.81%)
Oct 12, 2017 63.36 64.26 63.25 64.20 1,530,643 +0.87(+1.38%)
Oct 11, 2017 63.38 63.66 63.06 63.33 1,888,117 +0.02(+0.03%)
Oct 10, 2017 63.38 63.56 62.95 63.31 1,202,507 +0.04(+0.06%)
Oct 09, 2017 63.20 63.47 62.76 63.27 1,622,496 +0.19(+0.30%)
Oct 06, 2017 62.43 63.10 62.41 63.08 1,478,155 +0.63(+1.00%)
Oct 05, 2017 62.60 62.73 62.28 62.45 2,076,719 -0.12(-0.20%)
Oct 04, 2017 61.93 62.61 61.93 62.58 784,395 +0.65(+1.04%)
Oct 03, 2017 61.84 62.53 61.84 61.93 1,280,255 +0.27(+0.43%)
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.