Agilent Technologies (NY: A )

157.59 USD +1.97 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.08 34.43 33.67 34.33 2,545,749 +0.59(+1.75%)
Sep 29, 2015 33.36 34.06 33.24 33.74 2,252,364 +0.37(+1.11%)
Sep 28, 2015 34.13 34.27 33.32 33.37 2,615,440 -1.08(-3.13%)
Sep 25, 2015 34.70 35.02 34.10 34.45 2,730,672 -0.10(-0.29%)
Sep 24, 2015 34.56 34.64 34.15 34.55 2,028,940 -0.40(-1.14%)
Sep 23, 2015 35.10 35.24 34.81 34.95 1,962,552 -0.10(-0.29%)
Sep 22, 2015 35.19 35.33 34.94 35.05 2,283,337 -0.64(-1.79%)
Sep 21, 2015 35.96 36.07 35.41 35.69 2,640,363 -0.05(-0.14%)
Sep 18, 2015 35.86 36.22 35.58 35.74 3,352,296 -0.66(-1.81%)
Sep 17, 2015 36.63 36.99 36.29 36.40 1,819,067 -0.12(-0.33%)
Sep 16, 2015 36.15 36.87 36.06 36.52 2,130,117 +0.37(+1.02%)
Sep 15, 2015 35.75 36.29 35.51 36.15 1,752,721 +0.60(+1.69%)
Sep 14, 2015 35.92 36.09 35.32 35.55 2,223,319 -0.41(-1.14%)
Sep 11, 2015 35.66 35.96 35.44 35.96 1,443,721 +0.10(+0.28%)
Sep 10, 2015 35.61 36.04 35.44 35.86 1,628,726 +0.32(+0.90%)
Sep 09, 2015 36.50 36.80 35.44 35.54 1,885,293 -0.67(-1.85%)
Sep 08, 2015 35.82 36.25 35.51 36.21 1,787,408 +1.15(+3.28%)
Sep 04, 2015 35.04 35.06 35.06 35.06 2,819,000 -0.69(-1.93%)
Sep 03, 2015 35.61 36.12 35.53 35.75 2,140,822 +0.22(+0.62%)
Sep 02, 2015 35.33 35.53 34.88 35.53 2,119,191 +0.78(+2.24%)
Sep 01, 2015 35.30 35.58 34.57 34.75 2,954,093 -1.56(-4.30%)
Aug 31, 2015 36.44 36.55 35.95 36.31 2,554,666 -0.20(-0.55%)
Aug 28, 2015 36.45 36.66 36.15 36.51 1,783,861 -0.13(-0.35%)
Aug 27, 2015 36.17 36.67 35.89 36.64 2,406,297 +1.02(+2.86%)
Aug 26, 2015 35.36 35.70 34.47 35.62 3,233,814 +1.26(+3.67%)
Aug 25, 2015 35.68 36.17 34.30 34.36 3,802,732 -0.32(-0.92%)
Aug 24, 2015 33.87 36.01 33.57 34.68 4,114,990 -1.55(-4.28%)
Aug 21, 2015 37.13 37.49 36.17 36.23 3,828,206 -1.28(-3.41%)
Aug 20, 2015 38.01 38.31 37.51 37.51 2,145,028 -0.89(-2.32%)
Aug 19, 2015 38.69 38.80 38.30 38.40 2,730,429 -0.62(-1.59%)
Aug 18, 2015 39.11 40.35 39.00 39.02 6,416,891 +0.20(+0.52%)
Aug 17, 2015 38.36 39.01 38.12 38.82 3,301,838 +0.17(+0.44%)
Aug 14, 2015 38.62 38.73 38.32 38.65 2,632,739 +0.09(+0.23%)
Aug 13, 2015 38.94 38.94 38.46 38.56 2,848,895 -0.33(-0.85%)
Aug 12, 2015 39.05 39.11 38.27 38.89 3,440,282 -0.53(-1.34%)
Aug 11, 2015 40.19 40.19 39.30 39.42 1,575,708 -1.05(-2.59%)
Aug 10, 2015 40.24 40.64 40.16 40.47 1,554,542 +0.48(+1.20%)
Aug 07, 2015 40.14 40.21 39.63 39.99 1,513,076 -0.13(-0.32%)
Aug 06, 2015 40.95 40.96 39.91 40.12 1,932,226 -0.60(-1.47%)
Aug 05, 2015 40.94 41.19 40.69 40.72 949,479 +0.10(+0.25%)
Aug 04, 2015 40.94 41.35 40.55 40.62 1,448,062 -0.38(-0.93%)
Aug 03, 2015 40.92 41.13 40.58 41.00 2,104,591 +0.05(+0.12%)
Jul 31, 2015 41.05 41.14 40.78 40.95 2,247,715 -0.02(-0.05%)
Jul 30, 2015 40.26 41.05 40.07 40.97 2,440,415 +0.57(+1.41%)
Jul 29, 2015 40.50 40.73 40.24 40.40 2,014,066 -0.05(-0.12%)
Jul 28, 2015 40.00 40.47 39.50 40.45 2,768,225 +0.84(+2.12%)
Jul 27, 2015 39.04 39.65 38.61 39.61 5,261,424 +0.30(+0.76%)
Jul 24, 2015 40.11 40.17 39.22 39.31 1,844,946 -0.94(-2.34%)
Jul 23, 2015 40.37 40.37 40.01 40.25 1,708,801 -0.08(-0.20%)
Jul 22, 2015 39.29 40.42 39.29 40.33 2,949,376 +0.76(+1.92%)
Jul 21, 2015 39.97 40.01 39.54 39.57 1,160,904 -0.49(-1.22%)
Jul 20, 2015 40.06 40.13 39.95 40.06 1,155,252 +0.11(+0.28%)
Jul 17, 2015 40.20 40.31 39.84 39.95 2,412,373 -0.39(-0.97%)
Jul 16, 2015 40.36 40.44 40.12 40.34 1,826,485 +0.21(+0.52%)
Jul 15, 2015 40.42 40.52 40.02 40.13 2,247,745 -0.36(-0.89%)
Jul 14, 2015 40.05 40.66 39.89 40.49 2,801,301 +0.53(+1.33%)
Jul 13, 2015 39.72 40.00 39.54 39.96 1,579,730 +0.56(+1.42%)
Jul 10, 2015 39.29 39.44 39.15 39.40 2,107,093 +0.48(+1.23%)
Jul 09, 2015 39.27 39.33 38.91 38.92 2,237,945 +0.17(+0.44%)
Jul 08, 2015 39.48 39.48 38.71 38.75 3,390,976 -1.04(-2.61%)
Jul 07, 2015 39.53 39.79 39.14 39.79 2,927,761 +0.43(+1.09%)
Jul 06, 2015 39.11 39.66 39.08 39.36 2,509,428 -0.22(-0.56%)
Jul 02, 2015 39.36 39.58 39.58 39.58 2,160,800 +0.32(+0.82%)
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.