Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.12 38.21 37.87 38.03 2,420,285 -0.02(-0.05%)
Jul 30, 2015 37.39 38.12 37.21 38.05 2,627,780 +0.53(+1.41%)
Jul 29, 2015 37.61 37.83 37.37 37.52 2,168,697 -0.05(-0.12%)
Jul 28, 2015 37.15 37.58 36.68 37.57 2,980,758 +0.78(+2.12%)
Jul 27, 2015 36.26 36.82 35.86 36.79 5,665,375 +0.28(+0.76%)
Jul 24, 2015 37.25 37.31 36.42 36.51 1,986,593 -0.87(-2.34%)
Jul 23, 2015 37.49 37.49 37.16 37.38 1,839,995 -0.07(-0.20%)
Jul 22, 2015 36.49 37.54 36.49 37.45 3,175,817 +0.71(+1.92%)
Jul 21, 2015 37.12 37.16 36.72 36.75 1,250,033 -0.46(-1.22%)
Jul 20, 2015 37.20 37.27 37.10 37.20 1,243,947 +0.10(+0.28%)
Jul 17, 2015 37.33 37.44 37.00 37.10 2,597,585 -0.36(-0.97%)
Jul 16, 2015 37.48 37.56 37.26 37.46 1,966,715 +0.20(+0.52%)
Jul 15, 2015 37.54 37.63 37.17 37.27 2,420,317 -0.33(-0.89%)
Jul 14, 2015 37.19 37.76 37.05 37.60 3,016,373 +0.49(+1.33%)
Jul 13, 2015 36.89 37.15 36.72 37.11 1,701,015 +0.52(+1.42%)
Jul 10, 2015 36.49 36.63 36.36 36.59 2,268,867 +0.45(+1.23%)
Jul 09, 2015 36.47 36.53 36.14 36.14 2,409,765 +0.16(+0.44%)
Jul 08, 2015 36.66 36.66 35.95 35.99 3,651,321 -0.97(-2.61%)
Jul 07, 2015 36.71 36.95 36.35 36.95 3,152,542 +0.40(+1.09%)
Jul 06, 2015 36.32 36.83 36.29 36.55 2,702,091 -0.20(-0.56%)
Jul 02, 2015 36.55 36.76 36.76 36.76 2,326,697 +0.30(+0.82%)
Jul 01, 2015 36.12 36.49 35.99 36.46 4,831,033 +0.63(+1.76%)
Jun 30, 2015 36.29 36.40 35.74 35.83 3,270,638 -0.15(-0.41%)
Jun 29, 2015 36.78 36.96 35.98 35.98 2,709,556 -1.19(-3.20%)
Jun 26, 2015 37.15 37.31 36.94 37.17 3,607,692 +0.06(+0.18%)
Jun 25, 2015 36.87 37.54 36.48 37.10 5,684,250 -0.13(-0.35%)
Jun 24, 2015 36.56 37.47 36.15 37.23 6,614,671 +0.55(+1.49%)
Jun 23, 2015 36.95 37.01 36.52 36.68 2,216,751 -0.19(-0.53%)
Jun 22, 2015 36.88 37.06 36.81 36.88 4,219,923 +0.30(+0.81%)
Jun 19, 2015 36.87 37.00 36.58 36.58 2,870,075 -0.38(-1.03%)
Jun 18, 2015 36.87 37.10 36.80 36.96 2,013,502 +0.28(+0.76%)
Jun 17, 2015 36.83 36.87 36.43 36.68 1,640,171 -0.18(-0.48%)
Jun 16, 2015 36.68 36.88 36.48 36.86 1,535,616 +0.25(+0.68%)
Jun 15, 2015 36.71 36.71 36.36 36.61 2,549,579 -0.30(-0.80%)
Jun 12, 2015 37.36 37.51 36.81 36.91 2,989,651 -0.64(-1.70%)
Jun 11, 2015 37.58 37.61 37.32 37.55 1,702,312 +0.01(+0.02%)
Jun 10, 2015 37.43 37.60 37.31 37.54 1,931,530 +0.37(+1.00%)
Jun 09, 2015 36.99 37.36 36.90 37.17 1,553,159 +0.16(+0.43%)
Jun 08, 2015 37.30 37.38 36.97 37.01 1,460,968 -0.33(-0.89%)
Jun 05, 2015 37.56 37.56 37.24 37.34 1,900,373 -0.21(-0.57%)
Jun 04, 2015 37.88 38.06 37.06 37.56 4,417,056 -0.52(-1.36%)
Jun 03, 2015 38.27 38.32 37.93 38.07 2,938,629 -0.01(-0.02%)
Jun 02, 2015 37.93 38.11 37.68 38.08 3,181,692 +0.18(+0.46%)
Jun 01, 2015 38.38 38.38 37.84 37.91 2,633,980 -0.25(-0.66%)
May 29, 2015 38.71 38.75 37.81 38.16 5,421,703 -0.52(-1.34%)
May 28, 2015 39.32 39.57 38.31 38.68 3,613,425 -0.80(-2.02%)
May 27, 2015 39.16 39.77 39.00 39.47 2,706,712 +0.51(+1.31%)
May 26, 2015 39.35 39.49 38.89 38.96 2,072,201 -0.41(-1.04%)
May 22, 2015 39.16 39.37 39.37 39.37 1,602,799 +0.17(+0.43%)
May 21, 2015 39.44 39.58 39.09 39.20 2,295,125 -0.27(-0.68%)
May 20, 2015 39.37 39.68 39.31 39.47 2,863,110 +0.22(+0.57%)
May 19, 2015 38.51 39.68 38.44 39.25 5,696,742 -0.24(-0.61%)
May 18, 2015 38.95 39.56 38.89 39.49 2,121,293 +0.55(+1.40%)
May 15, 2015 39.04 39.15 38.90 38.95 2,318,070 -0.01(-0.02%)
May 14, 2015 39.07 39.07 38.79 38.95 3,112,836 +0.22(+0.57%)
May 13, 2015 38.95 39.27 38.64 38.73 2,151,142 -0.09(-0.24%)
May 12, 2015 39.24 39.37 38.44 38.82 2,825,875 -0.66(-1.67%)
May 11, 2015 39.27 39.68 39.27 39.48 1,053,013 +0.11(+0.28%)
May 08, 2015 39.12 39.40 39.10 39.37 1,116,947 +0.65(+1.67%)
May 07, 2015 38.53 38.77 38.27 38.72 1,079,128 +0.19(+0.51%)
May 06, 2015 38.78 38.78 38.32 38.53 1,008,885 +0.00(+0.00%)
May 05, 2015 38.65 38.77 38.40 38.53 1,354,521 -0.32(-0.83%)
May 04, 2015 38.80 38.98 38.63 38.85 1,159,157 +0.10(+0.26%)
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.