Agilent Technologies (NY: A )

141.95 +2.94 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.58 15.66 15.51 15.58 5,535,883 -0.01(-0.06%)
Mar 29, 2007 15.62 15.71 15.49 15.59 7,744,356 +0.11(+0.69%)
Mar 28, 2007 15.39 15.61 15.34 15.49 5,490,053 -0.07(-0.45%)
Mar 27, 2007 15.40 15.64 15.34 15.56 6,503,495 +0.13(+0.87%)
Mar 26, 2007 15.27 15.42 15.00 15.42 6,407,490 +0.06(+0.36%)
Mar 23, 2007 15.02 15.58 15.02 15.37 7,260,334 +0.29(+1.93%)
Mar 22, 2007 14.94 15.17 14.80 15.08 7,425,494 +0.23(+1.56%)
Mar 21, 2007 14.87 14.91 14.75 14.84 5,028,081 +0.01(+0.09%)
Mar 20, 2007 14.76 15.00 14.72 14.83 5,484,000 +0.10(+0.66%)
Mar 19, 2007 14.79 14.89 14.70 14.73 3,034,056 +0.05(+0.31%)
Mar 16, 2007 14.66 14.77 14.59 14.69 4,647,608 +0.02(+0.16%)
Mar 15, 2007 14.75 14.81 14.55 14.66 4,648,473 -0.14(-0.94%)
Mar 14, 2007 14.65 14.84 14.58 14.80 6,546,860 +0.15(+1.04%)
Mar 13, 2007 14.87 14.81 14.61 14.65 6,458,768 -0.22(-1.46%)
Mar 12, 2007 14.77 14.87 14.65 14.87 5,907,925 +0.18(+1.20%)
Mar 09, 2007 14.70 14.80 14.55 14.69 8,045,924 +0.01(+0.06%)
Mar 08, 2007 14.34 14.79 14.34 14.68 9,719,788 +0.44(+3.12%)
Mar 07, 2007 14.25 14.34 14.17 14.24 5,508,428 -0.02(-0.16%)
Mar 06, 2007 14.27 14.34 14.06 14.26 6,477,770 +0.06(+0.46%)
Mar 05, 2007 14.06 14.40 14.00 14.20 4,630,314 -0.01(-0.10%)
Mar 02, 2007 14.50 14.59 14.20 14.21 5,308,248 -0.33(-2.29%)
Mar 01, 2007 14.41 14.65 14.25 14.54 6,289,468 -0.14(-0.98%)
Feb 28, 2007 14.85 14.92 14.62 14.69 6,578,293 -0.17(-1.12%)
Feb 27, 2007 15.22 15.29 14.64 14.85 9,339,965 -0.54(-3.52%)
Feb 26, 2007 15.39 15.43 15.27 15.39 6,403,809 +0.00(+0.03%)
Feb 23, 2007 15.39 15.45 15.20 15.39 6,840,084 +0.12(+0.82%)
Feb 22, 2007 15.18 15.33 15.18 15.27 7,251,470 +0.12(+0.76%)
Feb 21, 2007 14.96 15.26 14.94 15.15 8,669,814 +0.12(+0.80%)
Feb 20, 2007 15.02 15.13 14.88 15.03 8,783,523 -0.13(-0.85%)
Feb 16, 2007 15.60 15.61 15.06 15.16 12,194,594 -0.49(-3.13%)
Feb 15, 2007 15.26 15.80 15.25 15.65 8,834,974 +0.41(+2.70%)
Feb 14, 2007 15.20 15.45 15.20 15.24 6,236,526 -0.02(-0.12%)
Feb 13, 2007 15.11 15.30 15.05 15.26 5,269,660 +0.18(+1.20%)
Feb 12, 2007 15.09 15.15 15.04 15.08 3,155,408 -0.03(-0.21%)
Feb 09, 2007 15.11 15.26 15.05 15.11 5,099,204 -0.00(-0.03%)
Feb 08, 2007 15.01 15.16 14.93 15.11 5,484,000 +0.05(+0.31%)
Feb 07, 2007 14.83 15.13 14.83 15.07 7,393,716 +0.26(+1.78%)
Feb 06, 2007 14.86 14.88 14.69 14.80 5,437,090 +0.08(+0.53%)
Feb 05, 2007 14.64 14.75 14.45 14.72 5,430,604 +0.10(+0.70%)
Feb 02, 2007 14.93 14.93 14.55 14.62 11,624,749 -0.27(-1.80%)
Feb 01, 2007 14.88 15.03 14.80 14.89 5,635,541 +0.09(+0.59%)
Jan 31, 2007 14.80 14.85 14.76 14.80 4,907,238 +0.00(+0.00%)
Jan 30, 2007 14.80 14.84 14.74 14.80 3,104,746 +0.00(+0.03%)
Jan 29, 2007 14.92 15.02 14.77 14.80 4,375,008 -0.18(-1.17%)
Jan 26, 2007 14.80 15.03 14.80 14.97 3,877,582 +0.14(+0.97%)
Jan 25, 2007 15.08 15.21 14.81 14.83 4,021,557 -0.25(-1.69%)
Jan 24, 2007 15.13 15.27 15.02 15.08 6,157,610 -0.05(-0.31%)
Jan 23, 2007 14.98 15.23 14.95 15.13 5,782,758 +0.06(+0.43%)
Jan 22, 2007 15.11 15.14 15.03 15.07 7,286,491 -0.11(-0.70%)
Jan 19, 2007 14.96 15.24 14.95 15.17 5,413,742 +0.25(+1.71%)
Jan 18, 2007 15.15 15.17 14.76 14.92 7,842,285 -0.29(-1.89%)
Jan 17, 2007 15.46 15.49 15.15 15.21 5,757,033 -0.31(-2.00%)
Jan 16, 2007 15.50 15.70 15.42 15.52 6,693,948 -0.03(-0.18%)
Jan 12, 2007 15.58 15.75 15.52 15.54 3,039,244 -0.05(-0.30%)
Jan 11, 2007 15.65 15.75 15.43 15.59 4,514,442 +0.00(+0.00%)
Jan 10, 2007 15.75 15.75 15.44 15.59 4,663,821 -0.14(-0.91%)
Jan 09, 2007 15.76 15.88 15.56 15.73 2,996,657 +0.02(+0.12%)
Jan 08, 2007 15.72 15.76 15.58 15.71 3,366,322 -0.06(-0.35%)
Jan 05, 2007 15.87 15.91 15.73 15.77 5,786,217 -0.15(-0.93%)
Jan 04, 2007 15.87 16.01 15.48 15.92 4,482,880 +0.05(+0.32%)
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.