Agilent Technologies (NY: A )

138.30 -3.65 (-2.57%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.72 14.88 14.36 14.46 9,071,185 -0.59(-3.91%)
Sep 29, 2011 15.03 15.21 14.51 15.04 10,313,146 +0.41(+2.78%)
Sep 28, 2011 15.57 15.59 14.61 14.64 10,121,753 -0.89(-5.72%)
Sep 27, 2011 15.45 15.99 15.33 15.52 10,299,289 +0.54(+3.61%)
Sep 26, 2011 14.82 15.04 14.51 14.98 11,850,713 +0.33(+2.24%)
Sep 23, 2011 14.34 14.90 14.26 14.65 9,388,203 +0.18(+1.25%)
Sep 22, 2011 14.38 14.61 14.22 14.47 13,655,025 -0.44(-2.98%)
Sep 21, 2011 16.23 16.24 14.89 14.92 18,044,844 -1.30(-7.99%)
Sep 20, 2011 16.35 16.88 16.21 16.21 9,315,487 +0.04(+0.26%)
Sep 19, 2011 16.38 16.38 15.69 16.17 12,876,082 -0.65(-3.85%)
Sep 16, 2011 17.20 17.31 16.53 16.82 10,814,437 -0.31(-1.84%)
Sep 15, 2011 17.17 17.22 16.69 17.13 10,522,028 +0.21(+1.26%)
Sep 14, 2011 16.25 17.23 16.02 16.92 14,871,118 +0.83(+5.18%)
Sep 13, 2011 15.51 16.19 15.45 16.09 11,878,034 +0.63(+4.10%)
Sep 12, 2011 15.12 15.52 14.84 15.45 11,436,339 +0.02(+0.15%)
Sep 09, 2011 15.57 15.97 15.28 15.43 9,677,642 -0.36(-2.29%)
Sep 08, 2011 16.38 16.43 15.68 15.79 13,400,627 -0.72(-4.34%)
Sep 07, 2011 15.93 16.61 15.92 16.51 13,732,475 +0.82(+5.22%)
Sep 06, 2011 15.17 15.75 14.87 15.69 16,349,736 -0.22(-1.40%)
Sep 02, 2011 16.14 16.23 15.72 15.91 12,257,242 -0.67(-4.02%)
Sep 01, 2011 17.02 17.28 16.50 16.58 10,501,312 -0.48(-2.79%)
Aug 31, 2011 17.00 17.61 16.86 17.06 11,672,702 +0.12(+0.68%)
Aug 30, 2011 16.88 17.15 16.60 16.94 8,425,466 -0.05(-0.27%)
Aug 29, 2011 16.39 17.05 16.32 16.99 16,707,813 +0.86(+5.31%)
Aug 26, 2011 15.10 16.17 14.85 16.13 15,889,037 +0.85(+5.57%)
Aug 25, 2011 15.46 15.67 15.06 15.28 14,668,856 -0.02(-0.15%)
Aug 24, 2011 14.74 15.33 14.60 15.30 12,267,582 +0.56(+3.83%)
Aug 23, 2011 14.22 14.91 13.98 14.74 18,444,012 +0.63(+4.46%)
Aug 22, 2011 14.80 14.90 14.07 14.11 14,708,295 -0.27(-1.87%)
Aug 19, 2011 14.68 15.15 14.35 14.38 13,107,492 -0.53(-3.57%)
Aug 18, 2011 16.00 16.01 14.80 14.91 15,904,505 -1.65(-9.97%)
Aug 17, 2011 17.06 17.23 16.27 16.56 10,172,159 -0.38(-2.27%)
Aug 16, 2011 17.10 17.64 16.67 16.94 16,664,947 -0.40(-2.32%)
Aug 15, 2011 16.99 17.38 16.85 17.35 14,037,000 +0.60(+3.56%)
Aug 12, 2011 16.17 17.09 15.92 16.75 20,386,906 +0.79(+4.93%)
Aug 11, 2011 14.86 16.18 14.74 15.96 17,445,340 +1.23(+8.35%)
Aug 10, 2011 15.41 15.61 14.70 14.73 21,966,414 -1.09(-6.90%)
Aug 09, 2011 16.40 15.84 14.85 15.82 17,663,186 +0.76(+5.07%)
Aug 08, 2011 16.40 16.62 14.97 15.06 20,484,454 -1.86(-11.01%)
Aug 05, 2011 17.39 17.57 16.36 16.93 19,458,586 -0.15(-0.87%)
Aug 04, 2011 17.96 17.96 17.05 17.07 13,325,535 -1.06(-5.84%)
Aug 03, 2011 18.08 18.19 17.53 18.13 10,186,010 +0.12(+0.67%)
Aug 02, 2011 18.67 19.03 18.00 18.01 12,278,227 -0.86(-4.54%)
Aug 01, 2011 19.72 19.79 18.73 18.87 12,248,195 -0.63(-3.25%)
Jul 29, 2011 19.22 19.84 19.10 19.50 8,294,341 -0.01(-0.05%)
Jul 28, 2011 19.60 19.79 19.37 19.51 16,196,950 -0.13(-0.66%)
Jul 27, 2011 20.56 20.56 19.56 19.64 14,146,101 -1.10(-5.31%)
Jul 26, 2011 21.20 21.31 20.64 20.74 11,086,842 -0.72(-3.36%)
Jul 25, 2011 21.37 21.61 21.32 21.46 3,984,370 -0.23(-1.05%)
Jul 22, 2011 21.70 21.76 21.65 21.69 4,475,435 -0.01(-0.06%)
Jul 21, 2011 21.81 21.88 21.51 21.70 9,181,991 +0.00(+0.00%)
Jul 20, 2011 21.72 21.76 21.39 21.70 8,269,327 -0.01(-0.04%)
Jul 19, 2011 21.17 21.78 21.14 21.71 7,711,940 +0.68(+3.26%)
Jul 18, 2011 21.61 21.63 20.73 21.03 14,302,352 -0.75(-3.44%)
Jul 15, 2011 22.02 22.02 21.54 21.78 8,172,192 -0.12(-0.53%)
Jul 14, 2011 22.33 22.33 21.76 21.89 8,081,814 -0.37(-1.68%)
Jul 13, 2011 22.32 22.52 21.83 22.27 11,260,608 +0.03(+0.15%)
Jul 12, 2011 22.48 22.50 22.02 22.24 9,071,972 -0.47(-2.08%)
Jul 11, 2011 22.87 23.08 22.63 22.71 6,447,643 -0.53(-2.27%)
Jul 08, 2011 23.61 23.94 22.56 23.24 17,166,330 -0.99(-4.10%)
Jul 07, 2011 24.25 24.34 23.85 24.23 5,234,375 +0.26(+1.08%)
Jul 06, 2011 23.83 24.00 23.71 23.97 5,444,894 +0.07(+0.31%)
Jul 05, 2011 24.02 24.05 23.73 23.90 4,033,760 -0.16(-0.65%)
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.