Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.946 10.16 9.839 9.978 4,065,225 -0.02(-0.19%)
Sep 29, 2004 9.807 10.21 9.807 9.996 3,893,363 +0.15(+1.50%)
Sep 28, 2004 9.899 9.922 9.696 9.848 3,155,548 -0.03(-0.28%)
Sep 27, 2004 10.04 10.08 9.858 9.876 4,788,124 -0.22(-2.15%)
Sep 24, 2004 10.45 10.48 10.08 10.09 3,668,538 -0.37(-3.54%)
Sep 23, 2004 10.44 10.63 10.35 10.46 3,114,042 -0.02(-0.22%)
Sep 22, 2004 10.67 10.70 10.43 10.49 3,259,530 -0.30(-2.79%)
Sep 21, 2004 10.75 10.84 10.62 10.79 4,546,221 +0.04(+0.34%)
Sep 20, 2004 10.56 10.92 10.41 10.75 4,823,144 +0.16(+1.48%)
Sep 17, 2004 10.40 10.63 10.40 10.59 5,300,681 +0.21(+2.05%)
Sep 16, 2004 10.34 10.60 10.34 10.38 2,730,110 +0.03(+0.27%)
Sep 15, 2004 10.57 10.57 10.27 10.35 3,032,327 -0.24(-2.27%)
Sep 14, 2004 10.56 10.62 10.35 10.59 3,430,526 +0.01(+0.09%)
Sep 13, 2004 10.56 10.73 10.50 10.58 6,031,146 +0.08(+0.75%)
Sep 10, 2004 9.733 10.51 9.719 10.51 10,556,182 +0.72(+7.32%)
Sep 09, 2004 9.409 9.848 9.400 9.788 5,218,101 +0.45(+4.86%)
Sep 08, 2004 9.404 9.455 9.321 9.335 3,772,304 -0.19(-1.94%)
Sep 07, 2004 9.552 9.682 9.506 9.520 4,843,897 +0.10(+1.03%)
Sep 03, 2004 9.784 9.788 9.367 9.423 3,551,802 -0.38(-3.92%)
Sep 02, 2004 9.575 9.853 9.423 9.807 3,469,438 +0.24(+2.46%)
Sep 01, 2004 9.451 9.691 9.372 9.571 6,100,323 +0.09(+0.93%)
Aug 31, 2004 9.700 9.714 9.261 9.483 10,427,772 -0.29(-2.98%)
Aug 30, 2004 9.946 9.964 9.747 9.774 4,146,724 -0.24(-2.36%)
Aug 27, 2004 10.02 10.10 9.978 10.01 2,613,806 +0.03(+0.28%)
Aug 26, 2004 10.15 10.22 9.909 9.983 4,520,495 -0.18(-1.73%)
Aug 25, 2004 9.983 10.19 9.853 10.16 4,585,781 +0.16(+1.62%)
Aug 24, 2004 10.27 10.27 9.932 9.996 3,115,123 -0.25(-2.44%)
Aug 23, 2004 10.33 10.41 10.15 10.25 3,271,636 -0.02(-0.22%)
Aug 20, 2004 10.07 10.33 9.996 10.27 2,763,185 +0.18(+1.79%)
Aug 19, 2004 10.07 10.17 9.992 10.09 3,949,137 +0.02(+0.18%)
Aug 18, 2004 9.825 10.07 9.788 10.07 5,132,063 +0.27(+2.74%)
Aug 17, 2004 9.677 9.848 9.668 9.802 6,183,768 +0.22(+2.27%)
Aug 16, 2004 9.414 9.640 9.414 9.585 3,807,973 +0.09(+0.97%)
Aug 13, 2004 9.890 9.946 9.256 9.492 14,337,998 +0.39(+4.27%)
Aug 12, 2004 9.946 9.946 9.025 9.104 13,620,936 -0.97(-9.60%)
Aug 11, 2004 10.57 10.57 9.895 10.07 8,699,646 -0.50(-4.77%)
Aug 10, 2004 10.22 10.64 10.22 10.57 5,343,485 +0.40(+3.91%)
Aug 09, 2004 10.12 10.26 10.01 10.18 2,920,130 +0.07(+0.69%)
Aug 06, 2004 10.26 10.35 10.07 10.11 3,694,480 -0.32(-3.10%)
Aug 05, 2004 10.58 10.72 10.42 10.43 2,463,347 -0.19(-1.74%)
Aug 04, 2004 10.70 10.73 10.38 10.62 4,999,113 -0.11(-0.99%)
Aug 03, 2004 11.10 11.11 10.65 10.72 4,616,911 -0.39(-3.54%)
Aug 02, 2004 11.02 11.18 10.88 11.12 3,645,623 +0.10(+0.92%)
Jul 30, 2004 10.88 11.11 10.76 11.01 5,991,802 +0.12(+1.10%)
Jul 29, 2004 10.66 10.96 10.66 10.89 7,658,966 +0.34(+3.24%)
Jul 28, 2004 10.69 10.76 10.47 10.55 7,716,685 -0.20(-1.89%)
Jul 27, 2004 10.66 10.84 10.56 10.76 6,295,532 +0.03(+0.26%)
Jul 26, 2004 10.92 11.00 10.62 10.73 5,084,071 -0.17(-1.57%)
Jul 23, 2004 11.40 11.40 10.90 10.90 7,047,831 -0.60(-5.19%)
Jul 22, 2004 11.28 11.53 11.15 11.50 6,711,891 +0.16(+1.43%)
Jul 21, 2004 11.98 12.24 11.32 11.33 7,600,814 -0.60(-5.00%)
Jul 20, 2004 11.61 12.05 11.49 11.93 5,547,556 +0.27(+2.34%)
Jul 19, 2004 11.66 11.84 11.57 11.66 3,460,359 -0.05(-0.43%)
Jul 16, 2004 12.00 12.07 11.69 11.71 3,656,432 -0.25(-2.05%)
Jul 15, 2004 12.07 12.08 11.83 11.95 4,495,635 +0.02(+0.16%)
Jul 14, 2004 12.00 12.28 11.87 11.93 4,817,308 -0.22(-1.83%)
Jul 13, 2004 12.17 12.32 12.09 12.16 3,631,356 -0.01(-0.08%)
Jul 12, 2004 12.26 12.26 12.02 12.17 5,913,546 -0.25(-2.01%)
Jul 09, 2004 12.49 12.69 12.39 12.42 3,393,128 -0.01(-0.11%)
Jul 08, 2004 12.62 12.71 12.43 12.43 3,563,043 -0.21(-1.65%)
Jul 07, 2004 12.64 12.86 12.62 12.64 4,512,497 -0.05(-0.37%)
Jul 06, 2004 12.99 13.00 12.68 12.68 4,393,383 -0.39(-3.01%)
Jul 02, 2004 13.19 13.22 12.99 13.08 3,118,582 -0.17(-1.29%)
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.