Agilent Technologies (NY: A )

139.13 -2.82 (-1.99%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.71 60.97 60.45 60.90 1,763,417 +0.21(+0.34%)
Sep 28, 2017 60.95 61.30 60.68 60.69 1,187,241 -0.39(-0.64%)
Sep 27, 2017 60.97 61.34 60.77 61.08 1,341,447 +0.27(+0.44%)
Sep 26, 2017 61.33 61.57 60.63 60.82 1,702,825 -0.59(-0.96%)
Sep 25, 2017 62.42 62.51 61.31 61.40 1,941,588 -1.00(-1.60%)
Sep 22, 2017 62.47 62.87 62.33 62.40 1,366,449 -0.13(-0.21%)
Sep 21, 2017 62.50 62.74 62.26 62.53 922,164 -0.16(-0.26%)
Sep 20, 2017 62.90 62.95 62.39 62.69 1,250,242 -0.08(-0.12%)
Sep 19, 2017 62.85 63.04 62.61 62.77 1,305,055 +0.09(+0.14%)
Sep 18, 2017 62.69 62.89 62.32 62.68 1,646,606 +0.11(+0.18%)
Sep 15, 2017 62.31 62.73 62.25 62.57 2,420,325 +0.27(+0.43%)
Sep 14, 2017 61.95 62.49 61.81 62.31 1,561,235 +0.23(+0.37%)
Sep 13, 2017 62.52 62.82 62.05 62.08 2,153,189 -0.66(-1.06%)
Sep 12, 2017 62.87 63.01 62.50 62.74 1,140,759 +0.03(+0.05%)
Sep 11, 2017 62.13 62.87 62.02 62.71 1,865,890 +1.03(+1.68%)
Sep 08, 2017 61.80 62.31 61.50 61.68 1,674,470 -0.11(-0.18%)
Sep 07, 2017 61.52 61.89 61.18 61.79 1,134,020 +0.41(+0.66%)
Sep 06, 2017 61.48 60.76 61.39 1,027,291 +0.40(+0.65%)
Sep 05, 2017 60.73 61.17 60.53 60.99 959,932 -0.09(-0.14%)
Sep 01, 2017 61.57 61.83 61.08 61.07 1,290,995 -0.32(-0.53%)
Aug 31, 2017 60.71 61.50 60.62 61.39 2,034,605 +0.78(+1.28%)
Aug 30, 2017 60.14 60.65 60.13 60.62 1,130,619 +0.39(+0.65%)
Aug 29, 2017 59.80 60.36 59.78 60.23 1,271,970 +0.03(+0.05%)
Aug 28, 2017 59.86 60.31 59.73 60.20 1,360,324 +0.53(+0.89%)
Aug 25, 2017 59.82 59.90 59.45 59.67 1,426,027 +0.21(+0.35%)
Aug 24, 2017 59.64 59.91 59.15 59.46 1,670,320 -0.09(-0.14%)
Aug 23, 2017 59.50 60.11 59.38 59.55 1,523,976 -0.18(-0.30%)
Aug 22, 2017 58.69 59.78 58.67 59.73 1,756,620 +1.16(+1.98%)
Aug 21, 2017 57.95 58.81 57.83 58.57 1,566,634 +0.46(+0.80%)
Aug 18, 2017 57.64 58.55 57.18 58.10 2,485,576 +0.37(+0.64%)
Aug 17, 2017 58.81 58.88 57.66 57.73 3,689,077 -1.21(-2.06%)
Aug 16, 2017 58.96 59.21 57.64 58.95 7,265,247 +2.62(+4.65%)
Aug 15, 2017 56.63 56.80 56.07 56.33 3,089,634 -0.23(-0.40%)
Aug 14, 2017 56.73 56.96 56.49 56.56 2,540,174 +0.28(+0.49%)
Aug 11, 2017 55.68 56.63 55.67 56.28 1,593,418 +0.72(+1.30%)
Aug 10, 2017 56.30 56.44 55.23 55.56 2,605,329 -1.05(-1.86%)
Aug 09, 2017 56.98 57.14 56.33 56.61 2,071,476 -0.44(-0.76%)
Aug 08, 2017 57.55 57.85 56.99 57.05 1,225,293 -0.69(-1.20%)
Aug 07, 2017 57.07 57.76 56.92 57.74 1,028,584 +0.70(+1.23%)
Aug 04, 2017 57.41 57.62 56.93 57.04 820,940 -0.23(-0.40%)
Aug 03, 2017 57.06 57.33 56.89 57.27 1,036,499 +0.16(+0.28%)
Aug 02, 2017 56.92 57.23 56.46 57.11 1,182,310 +0.25(+0.43%)
Aug 01, 2017 56.96 57.19 56.73 56.86 1,395,973 +0.14(+0.25%)
Jul 31, 2017 57.22 57.51 56.69 56.72 1,100,258 -0.28(-0.48%)
Jul 28, 2017 56.83 57.14 56.55 56.99 1,303,400 +0.16(+0.28%)
Jul 27, 2017 56.75 57.15 56.54 56.83 2,050,302 +0.18(+0.32%)
Jul 26, 2017 57.47 57.69 56.34 56.65 2,657,221 -0.78(-1.35%)
Jul 25, 2017 58.41 58.49 57.28 57.43 1,783,627 -0.91(-1.56%)
Jul 24, 2017 58.23 58.42 58.10 58.34 1,026,550 +0.12(+0.21%)
Jul 21, 2017 57.70 58.39 57.64 58.22 1,352,737 +0.37(+0.64%)
Jul 20, 2017 58.39 57.69 57.85 2,118,235 -0.38(-0.65%)
Jul 19, 2017 58.17 58.47 58.03 58.23 1,594,077 +0.16(+0.28%)
Jul 18, 2017 58.27 58.38 57.82 58.07 1,602,453 -0.32(-0.55%)
Jul 17, 2017 58.44 58.66 58.25 58.39 1,404,933 +0.03(+0.05%)
Jul 14, 2017 58.13 58.49 57.79 58.36 1,355,727 +0.31(+0.54%)
Jul 13, 2017 58.10 58.16 57.55 58.05 2,171,686 +0.44(+0.76%)
Jul 12, 2017 57.23 57.86 57.07 57.61 1,517,353 +0.88(+1.56%)
Jul 11, 2017 56.91 57.07 56.41 56.73 3,137,729 -0.06(-0.10%)
Jul 10, 2017 56.42 56.96 56.33 56.78 1,208,103 +0.22(+0.39%)
Jul 07, 2017 56.47 56.98 56.28 56.57 1,017,727 +0.39(+0.69%)
Jul 06, 2017 56.41 56.70 56.04 56.18 2,371,351 -0.52(-0.92%)
Jul 05, 2017 56.15 56.96 56.15 56.70 1,727,748 +0.61(+1.08%)
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.