Agilent Technologies (NY: A )

146.16 -1.21 (-0.82%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 37.50 37.58 37.17 37.35 3,354,125 -0.25(-0.67%)
Mar 30, 2016 37.83 38.03 37.38 37.60 836,000 -0.04(-0.10%)
Mar 29, 2016 36.88 37.69 36.65 37.64 1,164,324 +0.60(+1.62%)
Mar 28, 2016 37.06 37.22 36.68 37.04 1,358,014 +0.08(+0.23%)
Mar 24, 2016 36.70 36.95 36.95 36.95 1,060,078 -0.04(-0.10%)
Mar 23, 2016 37.39 37.48 36.90 36.99 1,659,017 -0.38(-1.03%)
Mar 22, 2016 37.08 37.53 36.97 37.38 1,656,339 +0.22(+0.58%)
Mar 21, 2016 37.55 37.62 37.15 37.16 2,318,211 -0.51(-1.34%)
Mar 18, 2016 36.86 37.94 36.80 37.67 2,672,189 +0.84(+2.29%)
Mar 17, 2016 36.61 36.96 36.17 36.82 2,022,706 +0.29(+0.80%)
Mar 16, 2016 35.70 36.65 35.63 36.53 2,087,213 +0.65(+1.80%)
Mar 15, 2016 36.17 36.28 35.69 35.89 1,130,436 -0.68(-1.87%)
Mar 14, 2016 36.53 36.71 36.00 36.57 991,937 -0.20(-0.54%)
Mar 11, 2016 36.02 36.81 35.91 36.77 1,619,032 +1.17(+3.29%)
Mar 10, 2016 35.77 36.09 35.26 35.59 1,723,226 -0.14(-0.39%)
Mar 09, 2016 35.90 35.99 35.58 35.74 1,722,836 +0.04(+0.11%)
Mar 08, 2016 36.52 36.67 35.62 35.70 1,922,211 -1.26(-3.40%)
Mar 07, 2016 36.59 37.19 36.51 36.95 1,303,437 +0.08(+0.23%)
Mar 04, 2016 36.68 37.09 36.58 36.87 1,200,357 +0.13(+0.36%)
Mar 03, 2016 36.48 36.77 36.31 36.74 1,010,273 +0.15(+0.41%)
Mar 02, 2016 36.07 36.80 36.00 36.59 3,854,598 +0.42(+1.17%)
Mar 01, 2016 35.27 36.23 35.25 36.17 2,945,173 +1.16(+3.32%)
Feb 29, 2016 35.23 35.33 34.99 35.00 2,333,992 -0.22(-0.64%)
Feb 26, 2016 35.38 35.54 35.09 35.23 1,007,545 -0.04(-0.11%)
Feb 25, 2016 35.26 35.34 34.64 35.27 1,550,921 +0.14(+0.40%)
Feb 24, 2016 34.35 35.14 34.18 35.13 1,552,454 +0.29(+0.83%)
Feb 23, 2016 35.28 35.58 34.63 34.84 1,368,222 -0.81(-2.26%)
Feb 22, 2016 35.50 35.79 35.41 35.64 1,913,116 +0.55(+1.58%)
Feb 19, 2016 34.66 35.24 34.54 35.09 2,496,201 +0.23(+0.67%)
Feb 18, 2016 35.36 35.58 34.76 34.85 2,381,022 -0.64(-1.80%)
Feb 17, 2016 33.01 35.74 32.57 35.49 5,743,005 +0.74(+2.13%)
Feb 16, 2016 34.41 34.84 34.11 34.75 3,098,235 +0.81(+2.37%)
Feb 12, 2016 33.59 33.95 33.95 33.95 4,186,538 +0.83(+2.52%)
Feb 11, 2016 32.91 33.37 32.74 33.11 3,440,059 -0.49(-1.45%)
Feb 10, 2016 33.39 34.42 33.30 33.60 3,382,383 +0.45(+1.36%)
Feb 09, 2016 32.06 33.52 32.01 33.15 3,696,633 +0.53(+1.64%)
Feb 08, 2016 33.37 33.53 32.23 32.61 4,149,193 -1.16(-3.44%)
Feb 05, 2016 34.92 34.97 33.58 33.78 4,721,122 -1.29(-3.69%)
Feb 04, 2016 34.82 35.42 34.65 35.07 3,023,377 +0.22(+0.62%)
Feb 03, 2016 34.93 35.01 34.04 34.85 2,271,061 +0.11(+0.32%)
Feb 02, 2016 34.84 35.19 34.63 34.74 1,859,086 -0.58(-1.65%)
Feb 01, 2016 35.02 35.56 34.68 35.32 2,845,265 +0.04(+0.11%)
Jan 29, 2016 34.15 35.32 34.04 35.29 3,158,216 +1.44(+4.26%)
Jan 28, 2016 34.93 34.93 33.75 33.84 3,712,625 -0.88(-2.54%)
Jan 27, 2016 35.04 35.54 34.50 34.72 1,578,590 -0.43(-1.23%)
Jan 26, 2016 35.51 35.58 35.01 35.15 1,872,644 -0.09(-0.27%)
Jan 25, 2016 35.05 35.64 35.05 35.25 1,953,959 -0.35(-0.97%)
Jan 22, 2016 35.53 35.78 35.22 35.59 1,957,402 +0.70(+2.01%)
Jan 21, 2016 35.00 35.45 34.50 34.89 2,452,396 -0.03(-0.08%)
Jan 20, 2016 34.38 35.25 33.86 34.92 2,634,552 +0.06(+0.16%)
Jan 19, 2016 35.28 35.54 34.48 34.86 2,674,534 +0.08(+0.24%)
Jan 15, 2016 34.37 34.78 34.78 34.78 3,195,068 -0.47(-1.33%)
Jan 14, 2016 34.62 35.50 34.25 35.25 3,087,269 +0.70(+2.03%)
Jan 13, 2016 35.94 36.05 34.41 34.55 4,488,543 -1.25(-3.48%)
Jan 12, 2016 36.02 36.16 35.28 35.79 2,122,696 +0.23(+0.66%)
Jan 11, 2016 36.28 36.30 35.06 35.56 3,007,498 -0.61(-1.68%)
Jan 08, 2016 36.76 37.21 36.05 36.17 3,987,185 -0.38(-1.05%)
Jan 07, 2016 37.62 37.63 36.37 36.55 3,739,153 -1.62(-4.25%)
Jan 06, 2016 37.71 38.42 37.53 38.17 2,244,592 +0.17(+0.44%)
Jan 05, 2016 38.17 38.38 37.81 38.00 2,760,629 -0.13(-0.34%)
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.