Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.274 8.661 7.952 8.410 4,106,676 -0.02(-0.23%)
Sep 27, 2002 8.809 9.021 8.429 8.429 3,779,620 -0.44(-5.01%)
Sep 26, 2002 9.092 9.208 8.680 8.873 4,616,206 -0.19(-2.06%)
Sep 25, 2002 8.629 9.215 8.577 9.060 3,259,065 +0.56(+6.59%)
Sep 24, 2002 8.532 8.822 8.429 8.500 4,844,493 -0.10(-1.12%)
Sep 23, 2002 8.951 8.983 8.526 8.596 4,359,810 -0.40(-4.44%)
Sep 20, 2002 9.092 9.215 8.854 8.996 4,560,765 -0.06(-0.71%)
Sep 19, 2002 9.401 9.401 9.015 9.060 3,832,266 -0.44(-4.61%)
Sep 18, 2002 9.466 9.530 9.182 9.498 6,277,730 -0.01(-0.07%)
Sep 17, 2002 9.595 9.691 9.401 9.504 3,482,848 +0.11(+1.17%)
Sep 16, 2002 9.595 9.781 9.221 9.395 2,900,949 -0.25(-2.60%)
Sep 13, 2002 9.813 9.962 9.401 9.646 3,708,960 -0.19(-1.90%)
Sep 12, 2002 9.936 10.26 9.807 9.833 4,899,313 -0.10(-1.04%)
Sep 11, 2002 10.35 10.35 9.852 9.936 3,273,507 +0.10(+1.05%)
Sep 10, 2002 9.549 10.05 9.414 9.833 5,368,620 +0.35(+3.67%)
Sep 09, 2002 9.086 9.530 8.532 9.485 5,868,677 +0.37(+4.10%)
Sep 06, 2002 9.047 9.240 8.944 9.112 5,908,123 +0.28(+3.13%)
Sep 05, 2002 8.564 8.841 8.435 8.835 7,851,976 +0.14(+1.63%)
Sep 04, 2002 8.397 8.790 8.371 8.693 5,152,292 +0.42(+5.06%)
Sep 03, 2002 8.584 8.590 8.217 8.274 7,782,093 -0.37(-4.32%)
Aug 30, 2002 8.951 8.957 8.584 8.648 6,018,849 -0.50(-5.42%)
Aug 29, 2002 9.240 9.363 9.144 9.144 9,240,798 -0.42(-4.38%)
Aug 28, 2002 9.775 9.826 9.537 9.562 5,103,994 -0.30(-3.00%)
Aug 27, 2002 10.44 10.50 9.659 9.859 5,132,258 -0.57(-5.49%)
Aug 26, 2002 10.43 10.55 10.32 10.43 2,474,504 +0.12(+1.12%)
Aug 23, 2002 10.86 10.86 10.32 10.32 2,821,748 -0.64(-5.88%)
Aug 22, 2002 10.92 11.08 10.63 10.96 3,814,407 -0.02(-0.18%)
Aug 21, 2002 10.53 11.11 10.34 10.98 4,073,908 +0.55(+5.25%)
Aug 20, 2002 10.46 11.20 10.14 10.43 11,812,518 +0.15(+1.50%)
Aug 16, 2002 10.30 10.79 9.987 10.28 5,298,892 -0.05(-0.44%)
Aug 15, 2002 10.53 10.57 10.24 10.32 3,651,811 -0.01(-0.06%)
Aug 14, 2002 10.15 10.33 9.698 10.33 3,877,613 +0.10(+0.94%)
Aug 13, 2002 10.60 10.77 10.21 10.23 3,580,530 -0.37(-3.46%)
Aug 12, 2002 10.50 10.74 10.30 10.60 1,750,043 -0.26(-2.43%)
Aug 07, 2002 10.93 11.00 10.27 10.86 2,494,226 +0.39(+3.69%)
Aug 06, 2002 10.10 10.79 10.26 10.48 2,201,491 +0.38(+3.76%)
Aug 05, 2002 10.95 10.98 9.936 10.10 2,120,892 -0.75(-6.89%)
Aug 02, 2002 11.14 11.23 10.46 10.84 2,919,896 -0.59(-5.18%)
Aug 01, 2002 11.93 12.16 11.33 11.44 4,311,979 -0.72(-5.93%)
Jul 31, 2002 12.01 12.17 11.49 12.16 2,542,524 +0.23(+1.89%)
Jul 30, 2002 11.80 12.16 11.33 11.93 5,276,219 +0.14(+1.15%)
Jul 29, 2002 11.30 11.80 11.30 11.80 3,334,539 +0.65(+5.83%)
Jul 26, 2002 10.98 11.33 10.89 11.15 3,866,431 +0.33(+3.10%)
Jul 25, 2002 12.01 12.10 10.30 10.81 7,003,588 -1.38(-11.35%)
Jul 24, 2002 12.56 12.61 11.64 12.20 7,021,758 -0.52(-4.05%)
Jul 23, 2002 12.91 13.15 12.51 12.71 4,543,216 -0.16(-1.25%)
Jul 22, 2002 13.17 13.46 12.69 12.87 5,037,216 -0.49(-3.66%)
Jul 19, 2002 13.83 13.98 13.12 13.36 5,094,676 -1.27(-8.67%)
Jul 17, 2002 15.16 15.52 14.19 14.63 3,992,843 -0.74(-4.82%)
Jul 12, 2002 15.29 15.65 14.89 15.37 170,826 +0.21(+1.36%)
Jul 11, 2002 14.17 15.45 13.91 15.16 4,202,960 +0.94(+6.61%)
Jul 10, 2002 14.84 15.00 14.21 14.22 357,183 -0.36(-2.47%)
Jul 09, 2002 14.75 15.29 14.49 14.58 2,967,572 -0.23(-1.52%)
Jul 08, 2002 15.45 15.49 14.53 14.81 4,224,081 -0.61(-3.97%)
Jul 05, 2002 14.81 15.62 14.78 15.42 232,945 +0.61(+4.13%)
Jul 04, 2002 14.01 14.87 13.86 14.81 5,247,333 +0.00(+0.00%)
Jul 03, 2002 14.01 14.87 13.86 14.81 5,247,333 +0.68(+4.78%)
Jul 02, 2002 14.71 14.90 13.85 14.13 4,506,877 -0.76(-5.10%)
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.