Agilent Technologies (NY: A )

142.35 +3.34 (+2.40%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.189 6.231 6.014 6.083 3,945,462 -0.36(-5.53%)
Mar 28, 2003 6.495 6.559 6.407 6.439 1,741,745 -0.10(-1.56%)
Mar 27, 2003 6.476 6.596 6.388 6.541 3,070,806 +0.05(+0.71%)
Mar 26, 2003 6.532 6.555 6.430 6.495 3,444,794 -0.07(-1.13%)
Mar 25, 2003 6.578 6.601 6.467 6.569 5,313,220 -0.03(-0.42%)
Mar 24, 2003 6.777 6.818 6.564 6.596 3,147,982 -0.25(-3.65%)
Mar 21, 2003 6.939 6.939 6.707 6.846 3,979,618 -0.01(-0.20%)
Mar 20, 2003 6.684 6.939 6.546 6.860 4,472,720 +0.08(+1.16%)
Mar 19, 2003 6.777 6.846 6.476 6.781 6,781,716 -0.06(-0.95%)
Mar 18, 2003 6.504 6.846 6.439 6.846 6,745,398 +0.34(+5.26%)
Mar 17, 2003 6.194 6.541 6.018 6.504 3,912,387 +0.31(+5.00%)
Mar 14, 2003 6.106 6.268 6.088 6.194 3,647,137 +0.17(+2.76%)
Mar 13, 2003 5.944 6.027 5.778 6.027 3,521,105 +0.29(+5.00%)
Mar 12, 2003 5.810 5.810 5.602 5.741 5,522,047 -0.07(-1.19%)
Mar 11, 2003 5.944 6.004 5.759 5.810 2,572,516 -0.17(-2.86%)
Mar 10, 2003 6.083 6.083 5.967 5.981 4,419,324 -0.21(-3.44%)
Mar 07, 2003 5.995 6.194 5.940 6.194 3,284,174 +0.15(+2.53%)
Mar 06, 2003 5.981 6.041 5.829 6.041 2,914,294 +0.01(+0.23%)
Mar 05, 2003 5.907 6.027 5.838 6.027 3,781,815 +0.08(+1.40%)
Mar 04, 2003 6.027 6.074 5.903 5.944 2,336,450 -0.08(-1.31%)
Mar 03, 2003 6.199 6.314 5.972 6.023 2,309,644 -0.08(-1.36%)
Feb 28, 2003 6.092 6.245 6.060 6.106 2,994,279 +0.05(+0.76%)
Feb 27, 2003 5.958 6.101 5.958 6.060 2,726,651 +0.14(+2.34%)
Feb 26, 2003 6.097 6.189 5.898 5.921 3,627,464 -0.18(-2.88%)
Feb 25, 2003 5.986 6.101 5.842 6.097 3,555,045 +0.09(+1.46%)
Feb 24, 2003 6.152 6.152 5.977 6.009 3,500,568 -0.21(-3.42%)
Feb 21, 2003 5.990 6.337 5.847 6.222 6,683,571 +0.39(+6.75%)
Feb 20, 2003 5.819 5.972 5.745 5.829 4,466,667 +0.03(+0.56%)
Feb 19, 2003 5.852 5.852 5.708 5.796 4,480,935 -0.08(-1.34%)
Feb 18, 2003 5.838 5.907 5.782 5.875 4,186,717 +0.10(+1.68%)
Feb 14, 2003 5.713 5.829 5.606 5.778 4,491,528 +0.02(+0.32%)
Feb 13, 2003 5.889 5.930 5.620 5.759 7,869,955 +0.01(+0.16%)
Feb 12, 2003 5.574 5.792 5.565 5.750 7,536,609 +0.18(+3.15%)
Feb 11, 2003 5.542 5.662 5.505 5.574 6,011,907 +0.15(+2.73%)
Feb 10, 2003 5.297 5.532 5.278 5.426 9,945,263 +0.13(+2.45%)
Feb 07, 2003 5.671 5.713 5.227 5.297 17,793,384 -0.37(-6.61%)
Feb 06, 2003 6.268 6.337 5.671 5.671 24,884,668 -1.95(-25.61%)
Jan 31, 2003 7.401 7.725 7.318 7.623 3,966,431 +0.16(+2.11%)
Jan 30, 2003 7.864 7.864 7.406 7.466 3,020,437 -0.42(-5.28%)
Jan 29, 2003 7.586 7.910 7.471 7.882 3,648,650 +0.11(+1.43%)
Jan 28, 2003 7.554 7.804 7.494 7.771 4,066,522 +0.26(+3.51%)
Jan 27, 2003 7.568 7.734 7.457 7.508 3,657,729 -0.22(-2.81%)
Jan 24, 2003 8.040 8.123 7.725 7.725 4,706,841 -0.31(-3.86%)
Jan 23, 2003 8.165 8.234 7.924 8.035 4,381,709 -0.02(-0.29%)
Jan 22, 2003 8.118 8.197 8.040 8.058 3,336,921 -0.12(-1.53%)
Jan 21, 2003 8.512 8.558 8.165 8.183 2,778,534 -0.17(-1.99%)
Jan 17, 2003 8.525 8.525 8.248 8.350 2,658,771 -0.29(-3.37%)
Jan 16, 2003 8.882 9.016 8.586 8.641 3,315,087 -0.09(-1.06%)
Jan 15, 2003 9.215 9.242 8.664 8.734 4,533,250 -0.48(-5.17%)
Jan 14, 2003 9.076 9.279 9.025 9.210 4,461,911 +0.13(+1.48%)
Jan 13, 2003 9.242 9.353 8.974 9.076 2,095,196 -0.13(-1.41%)
Jan 10, 2003 8.974 9.252 8.882 9.205 4,184,987 +0.15(+1.69%)
Jan 09, 2003 8.766 9.136 8.766 9.053 5,256,581 +0.35(+3.99%)
Jan 08, 2003 9.113 9.113 8.683 8.706 4,155,803 -0.44(-4.85%)
Jan 07, 2003 9.215 9.390 9.104 9.150 4,640,042 -0.08(-0.90%)
Jan 06, 2003 8.789 9.303 8.789 9.233 6,537,003 +0.42(+4.78%)
Jan 03, 2003 8.789 8.993 8.706 8.812 3,057,187 -0.04(-0.47%)
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.