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 28, 2007 23.76 23.93 23.58 23.75 3,520,740 -0.06(-0.27%)
Sep 27, 2007 23.83 23.96 23.68 23.81 2,952,508 +0.03(+0.14%)
Sep 26, 2007 23.92 23.92 23.66 23.78 3,049,724 +0.10(+0.44%)
Sep 25, 2007 23.44 23.80 23.41 23.68 2,372,007 +0.14(+0.57%)
Sep 24, 2007 23.68 23.83 23.41 23.54 2,637,410 -0.23(-0.95%)
Sep 21, 2007 23.90 24.08 23.57 23.77 4,924,781 -0.07(-0.30%)
Sep 20, 2007 23.99 23.99 23.74 23.84 2,407,105 -0.15(-0.64%)
Sep 19, 2007 23.99 24.17 23.86 23.99 3,570,125 +0.04(+0.16%)
Sep 18, 2007 23.27 24.08 23.27 23.95 3,058,265 +0.75(+3.25%)
Sep 17, 2007 23.17 23.34 23.03 23.20 1,550,486 -0.08(-0.36%)
Sep 14, 2007 23.40 23.56 23.16 23.28 2,715,214 -0.12(-0.50%)
Sep 13, 2007 23.46 23.50 23.32 23.40 2,121,669 +0.03(+0.14%)
Sep 12, 2007 23.27 23.50 23.17 23.37 2,807,616 -0.01(-0.06%)
Sep 11, 2007 23.25 23.50 23.19 23.38 3,393,552 +0.14(+0.58%)
Sep 10, 2007 23.46 23.50 23.03 23.25 3,116,968 -0.12(-0.50%)
Sep 07, 2007 23.24 23.48 23.21 23.36 3,175,515 -0.19(-0.82%)
Sep 06, 2007 23.28 23.55 23.08 23.55 2,361,603 +0.27(+1.16%)
Sep 05, 2007 23.25 23.31 23.09 23.28 3,240,274 -0.19(-0.82%)
Sep 04, 2007 23.56 23.62 23.19 23.48 2,460,993 +0.04(+0.17%)
Aug 31, 2007 23.37 23.53 23.23 23.44 3,517,324 +0.37(+1.59%)
Aug 30, 2007 22.94 23.28 22.68 23.07 2,778,109 +0.14(+0.59%)
Aug 29, 2007 22.52 22.94 22.49 22.94 2,933,407 +0.61(+2.74%)
Aug 28, 2007 22.51 22.68 22.28 22.32 4,785,169 -0.30(-1.34%)
Aug 27, 2007 22.61 22.76 22.45 22.63 2,769,554 -0.04(-0.17%)
Aug 24, 2007 22.31 22.70 22.23 22.67 2,578,242 +0.36(+1.62%)
Aug 23, 2007 22.14 22.42 21.98 22.31 3,323,202 +0.17(+0.76%)
Aug 22, 2007 21.97 22.21 21.82 22.14 3,152,531 +0.28(+1.30%)
Aug 21, 2007 21.57 21.92 21.48 21.85 3,371,034 +0.22(+1.01%)
Aug 20, 2007 21.71 21.82 21.31 21.64 5,506,835 -0.15(-0.68%)
Aug 17, 2007 21.15 22.54 21.02 21.78 8,428,595 +0.68(+3.20%)
Aug 16, 2007 20.80 21.24 20.46 21.11 10,559,581 +0.25(+1.20%)
Aug 15, 2007 20.25 21.29 20.06 20.86 12,263,035 -2.54(-10.85%)
Aug 14, 2007 23.05 23.89 23.05 23.39 4,554,087 +0.00(+0.00%)
Aug 13, 2007 23.18 23.88 23.18 23.39 4,995,131 +0.37(+1.62%)
Aug 10, 2007 23.57 23.57 22.72 23.02 5,359,768 -0.09(-0.39%)
Aug 09, 2007 25.05 25.35 22.91 23.11 8,300,630 -1.67(-6.73%)
Aug 08, 2007 24.66 24.88 24.42 24.78 4,867,011 +0.12(+0.47%)
Aug 07, 2007 24.34 24.91 24.31 24.66 4,597,881 -0.01(-0.03%)
Aug 06, 2007 24.64 24.67 24.20 24.67 4,199,389 +0.01(+0.05%)
Aug 03, 2007 24.77 24.87 24.62 24.66 5,921,944 -0.21(-0.85%)
Aug 02, 2007 25.10 25.11 24.50 24.87 4,346,921 +0.30(+1.21%)
Aug 01, 2007 24.50 24.98 24.35 24.57 8,030,365 +0.01(+0.03%)
Jul 31, 2007 24.63 24.88 24.40 24.57 5,298,581 +0.04(+0.16%)
Jul 30, 2007 24.13 24.55 23.99 24.53 4,309,805 +0.29(+1.20%)
Jul 27, 2007 24.63 24.85 24.24 24.24 4,998,547 -0.52(-2.08%)
Jul 26, 2007 25.37 25.37 24.40 24.75 5,852,417 -0.46(-1.81%)
Jul 25, 2007 25.63 25.63 24.95 25.21 3,352,661 -0.03(-0.10%)
Jul 24, 2007 25.76 26.03 25.15 25.24 3,239,117 -0.41(-1.61%)
Jul 23, 2007 25.76 25.93 25.36 25.65 3,863,080 +0.29(+1.14%)
Jul 20, 2007 25.68 25.68 25.35 25.36 3,515,622 -0.32(-1.25%)
Jul 19, 2007 25.62 25.79 25.51 25.68 3,157,966 +0.17(+0.66%)
Jul 18, 2007 25.36 25.59 25.22 25.51 3,179,087 -0.12(-0.45%)
Jul 17, 2007 25.46 25.69 25.41 25.63 4,220,980 -0.03(-0.10%)
Jul 16, 2007 25.58 25.76 25.57 25.65 2,196,658 -0.08(-0.30%)
Jul 13, 2007 25.88 25.91 25.69 25.73 4,045,023 -0.28(-1.09%)
Jul 12, 2007 25.69 26.01 25.60 26.01 4,357,790 +0.33(+1.28%)
Jul 11, 2007 25.44 25.69 25.44 25.69 2,822,214 +0.12(+0.48%)
Jul 10, 2007 25.67 25.71 25.44 25.56 3,401,317 -0.12(-0.45%)
Jul 09, 2007 25.50 25.74 25.50 25.68 2,741,459 +0.04(+0.15%)
Jul 06, 2007 25.43 25.69 25.32 25.64 3,260,928 +0.16(+0.63%)
Jul 05, 2007 25.68 25.68 25.20 25.48 3,940,836 -0.07(-0.28%)
Jul 03, 2007 25.24 25.62 25.12 25.55 2,468,136 +0.31(+1.22%)
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.