Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 36.29 36.40 35.74 35.83 3,270,638 -0.15(-0.41%)
Jun 29, 2015 36.78 36.96 35.98 35.98 2,709,556 -1.19(-3.20%)
Jun 26, 2015 37.15 37.31 36.94 37.17 3,607,692 +0.06(+0.18%)
Jun 25, 2015 36.87 37.54 36.48 37.10 5,684,250 -0.13(-0.35%)
Jun 24, 2015 36.56 37.47 36.15 37.23 6,614,671 +0.55(+1.49%)
Jun 23, 2015 36.95 37.01 36.52 36.68 2,216,751 -0.19(-0.53%)
Jun 22, 2015 36.88 37.06 36.81 36.88 4,219,923 +0.30(+0.81%)
Jun 19, 2015 36.87 37.00 36.58 36.58 2,870,075 -0.38(-1.03%)
Jun 18, 2015 36.87 37.10 36.80 36.96 2,013,502 +0.28(+0.76%)
Jun 17, 2015 36.83 36.87 36.43 36.68 1,640,171 -0.18(-0.48%)
Jun 16, 2015 36.68 36.88 36.48 36.86 1,535,616 +0.25(+0.68%)
Jun 15, 2015 36.71 36.71 36.36 36.61 2,549,579 -0.30(-0.80%)
Jun 12, 2015 37.36 37.51 36.81 36.91 2,989,651 -0.64(-1.70%)
Jun 11, 2015 37.58 37.61 37.32 37.55 1,702,312 +0.01(+0.02%)
Jun 10, 2015 37.43 37.60 37.31 37.54 1,931,530 +0.37(+1.00%)
Jun 09, 2015 36.99 37.36 36.90 37.17 1,553,159 +0.16(+0.43%)
Jun 08, 2015 37.30 37.38 36.97 37.01 1,460,968 -0.33(-0.89%)
Jun 05, 2015 37.56 37.56 37.24 37.34 1,900,373 -0.21(-0.57%)
Jun 04, 2015 37.88 38.06 37.06 37.56 4,417,056 -0.52(-1.36%)
Jun 03, 2015 38.27 38.32 37.93 38.07 2,938,629 -0.01(-0.02%)
Jun 02, 2015 37.93 38.11 37.68 38.08 3,181,692 +0.18(+0.46%)
Jun 01, 2015 38.38 38.38 37.84 37.91 2,633,980 -0.25(-0.66%)
May 29, 2015 38.71 38.75 37.81 38.16 5,421,703 -0.52(-1.34%)
May 28, 2015 39.32 39.57 38.31 38.68 3,613,425 -0.80(-2.02%)
May 27, 2015 39.16 39.77 39.00 39.47 2,706,712 +0.51(+1.31%)
May 26, 2015 39.35 39.49 38.89 38.96 2,072,201 -0.41(-1.04%)
May 22, 2015 39.16 39.37 39.37 39.37 1,602,799 +0.17(+0.43%)
May 21, 2015 39.44 39.58 39.09 39.20 2,295,125 -0.27(-0.68%)
May 20, 2015 39.37 39.68 39.31 39.47 2,863,110 +0.22(+0.57%)
May 19, 2015 38.51 39.68 38.44 39.25 5,696,742 -0.24(-0.61%)
May 18, 2015 38.95 39.56 38.89 39.49 2,121,293 +0.55(+1.40%)
May 15, 2015 39.04 39.15 38.90 38.95 2,318,070 -0.01(-0.02%)
May 14, 2015 39.07 39.07 38.79 38.95 3,112,836 +0.22(+0.57%)
May 13, 2015 38.95 39.27 38.64 38.73 2,151,142 -0.09(-0.24%)
May 12, 2015 39.24 39.37 38.44 38.82 2,825,875 -0.66(-1.67%)
May 11, 2015 39.27 39.68 39.27 39.48 1,053,013 +0.11(+0.28%)
May 08, 2015 39.12 39.40 39.10 39.37 1,116,947 +0.65(+1.67%)
May 07, 2015 38.53 38.77 38.27 38.72 1,079,128 +0.19(+0.51%)
May 06, 2015 38.78 38.78 38.32 38.53 1,008,885 +0.00(+0.00%)
May 05, 2015 38.65 38.77 38.40 38.53 1,354,521 -0.32(-0.83%)
May 04, 2015 38.80 38.98 38.63 38.85 1,159,157 +0.10(+0.26%)
May 01, 2015 38.36 38.84 38.20 38.75 2,029,597 +0.43(+1.11%)
Apr 30, 2015 38.75 38.85 38.08 38.32 1,863,504 -0.55(-1.41%)
Apr 29, 2015 38.95 39.09 38.39 38.87 2,332,697 -0.20(-0.52%)
Apr 28, 2015 38.79 39.20 38.51 39.07 1,946,775 +0.19(+0.48%)
Apr 27, 2015 39.59 39.62 38.88 38.89 2,480,946 -0.47(-1.20%)
Apr 24, 2015 39.57 39.66 39.30 39.36 2,375,004 -0.12(-0.30%)
Apr 23, 2015 39.30 39.70 39.13 39.48 4,288,933 -0.08(-0.21%)
Apr 22, 2015 39.57 39.69 39.25 39.57 2,942,790 -0.17(-0.42%)
Apr 21, 2015 40.22 40.30 39.71 39.73 1,856,377 -0.28(-0.69%)
Apr 20, 2015 40.14 40.24 39.97 40.01 1,522,674 +0.19(+0.49%)
Apr 17, 2015 39.59 39.88 39.46 39.82 2,518,805 -0.14(-0.35%)
Apr 16, 2015 39.96 40.17 39.89 39.95 1,155,284 -0.23(-0.58%)
Apr 15, 2015 40.09 40.35 40.00 40.19 1,560,507 +0.29(+0.72%)
Apr 14, 2015 39.80 40.02 39.45 39.90 1,918,981 +0.03(+0.07%)
Apr 13, 2015 40.38 40.38 39.83 39.87 4,003,371 -0.47(-1.17%)
Apr 10, 2015 39.65 40.35 39.44 40.34 3,638,463 +0.98(+2.49%)
Apr 09, 2015 39.06 39.45 38.97 39.36 1,438,416 +0.21(+0.54%)
Apr 08, 2015 39.31 39.45 38.93 39.15 2,637,340 -0.17(-0.42%)
Apr 07, 2015 38.85 39.39 38.79 39.32 3,316,587 +0.47(+1.22%)
Apr 06, 2015 38.61 39.09 38.45 38.84 2,568,934 -0.11(-0.29%)
Apr 02, 2015 38.42 38.95 38.95 38.95 2,305,642 +0.61(+1.59%)
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.