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 (%)
Sep 29, 2006 15.27 15.34 15.10 15.12 3,147,117 -0.13(-0.88%)
Sep 28, 2006 14.89 15.27 14.83 15.26 8,465,742 +0.33(+2.20%)
Sep 27, 2006 15.24 15.29 14.86 14.93 8,746,557 -0.31(-2.03%)
Sep 26, 2006 15.18 15.38 15.05 15.24 4,980,306 +0.02(+0.15%)
Sep 25, 2006 15.05 15.34 14.93 15.21 4,146,724 +0.19(+1.26%)
Sep 22, 2006 15.24 15.26 14.89 15.02 5,458,275 -0.28(-1.81%)
Sep 21, 2006 15.25 15.45 15.19 15.30 7,940,429 +0.22(+1.47%)
Sep 20, 2006 14.72 15.12 14.71 15.08 7,669,559 +0.53(+3.66%)
Sep 19, 2006 14.43 14.56 14.27 14.55 5,863,609 +0.12(+0.87%)
Sep 18, 2006 14.41 14.48 14.24 14.42 5,276,686 +0.12(+0.84%)
Sep 15, 2006 14.35 14.36 14.11 14.30 10,143,282 -0.04(-0.26%)
Sep 14, 2006 14.39 14.45 14.22 14.34 4,825,522 -0.16(-1.12%)
Sep 13, 2006 14.62 14.65 14.43 14.50 4,196,229 -0.07(-0.48%)
Sep 12, 2006 14.38 14.64 14.34 14.57 6,508,683 +0.19(+1.32%)
Sep 11, 2006 14.13 14.52 14.13 14.38 10,799,382 +0.19(+1.34%)
Sep 08, 2006 14.11 14.27 14.09 14.19 2,615,752 +0.11(+0.79%)
Sep 07, 2006 14.13 14.32 14.02 14.08 5,078,667 -0.12(-0.81%)
Sep 06, 2006 14.50 14.51 14.18 14.20 5,128,820 -0.41(-2.79%)
Sep 05, 2006 14.50 14.64 14.28 14.60 4,494,986 +0.02(+0.16%)
Sep 01, 2006 14.88 14.92 14.58 14.58 4,809,525 -0.30(-1.99%)
Aug 31, 2006 14.89 14.92 14.63 14.88 3,937,031 +0.07(+0.50%)
Aug 30, 2006 14.60 14.85 14.58 14.80 5,420,444 +0.30(+2.04%)
Aug 29, 2006 14.28 14.55 14.28 14.51 4,843,249 +0.26(+1.82%)
Aug 28, 2006 14.08 14.32 14.07 14.25 3,366,322 +0.15(+1.08%)
Aug 25, 2006 14.09 14.19 14.04 14.09 4,239,464 -0.05(-0.33%)
Aug 24, 2006 14.20 14.34 14.11 14.14 3,715,665 +0.01(+0.10%)
Aug 23, 2006 14.25 14.41 14.12 14.13 2,776,372 -0.16(-1.13%)
Aug 22, 2006 14.42 14.56 14.27 14.29 4,975,117 -0.20(-1.37%)
Aug 21, 2006 14.66 14.67 14.43 14.49 3,012,438 -0.22(-1.51%)
Aug 18, 2006 14.93 14.93 14.53 14.71 6,339,200 -0.22(-1.49%)
Aug 17, 2006 14.80 14.96 14.67 14.93 4,790,718 +0.12(+0.84%)
Aug 16, 2006 14.68 14.93 14.27 14.81 8,918,202 +0.41(+2.86%)
Aug 15, 2006 14.29 14.73 14.20 14.40 13,532,303 +1.23(+9.31%)
Aug 14, 2006 12.69 13.35 12.68 13.17 8,324,145 +0.59(+4.67%)
Aug 11, 2006 12.79 12.80 12.54 12.58 3,542,723 -0.28(-2.16%)
Aug 10, 2006 12.58 12.89 12.53 12.86 5,161,247 +0.24(+1.91%)
Aug 09, 2006 12.69 13.07 12.56 12.62 3,574,285 +0.09(+0.74%)
Aug 08, 2006 12.84 12.86 12.47 12.53 4,506,228 -0.31(-2.41%)
Aug 07, 2006 12.92 12.95 12.73 12.84 3,185,597 -0.14(-1.07%)
Aug 04, 2006 13.23 13.41 12.84 12.98 3,280,283 -0.07(-0.53%)
Aug 03, 2006 12.88 13.27 12.83 13.04 3,438,093 +0.03(+0.25%)
Aug 02, 2006 12.95 13.22 12.86 13.01 5,253,122 +0.04(+0.29%)
Aug 01, 2006 13.10 13.11 12.84 12.98 5,788,811 -0.18(-1.37%)
Jul 31, 2006 12.86 13.20 12.79 13.16 3,701,613 +0.24(+1.86%)
Jul 28, 2006 12.78 13.03 12.71 12.92 6,848,515 +0.18(+1.42%)
Jul 27, 2006 12.95 13.04 12.72 12.73 7,675,179 -0.13(-1.01%)
Jul 26, 2006 13.45 13.47 12.86 12.86 12,326,679 -0.62(-4.63%)
Jul 25, 2006 13.43 13.79 13.36 13.49 5,738,658 +0.06(+0.41%)
Jul 24, 2006 12.89 13.54 12.90 13.43 7,707,173 +0.55(+4.24%)
Jul 21, 2006 13.31 13.37 12.71 12.89 7,597,571 -0.42(-3.16%)
Jul 20, 2006 13.65 13.86 13.29 13.31 5,290,089 -0.29(-2.14%)
Jul 19, 2006 13.13 13.65 13.13 13.60 4,844,762 +0.51(+3.89%)
Jul 18, 2006 13.34 13.41 12.80 13.09 5,659,320 -0.25(-1.87%)
Jul 17, 2006 13.25 13.36 13.20 13.34 5,320,137 +0.07(+0.52%)
Jul 14, 2006 13.16 13.32 13.02 13.27 5,414,823 +0.10(+0.77%)
Jul 13, 2006 13.16 13.34 13.05 13.17 8,424,452 -0.01(-0.11%)
Jul 12, 2006 13.96 13.96 12.90 13.18 15,086,622 -0.78(-5.57%)
Jul 11, 2006 14.18 14.18 13.59 13.96 11,279,297 -0.26(-1.85%)
Jul 10, 2006 14.42 14.53 14.12 14.22 3,386,426 -0.12(-0.87%)
Jul 07, 2006 14.57 14.57 14.22 14.35 3,672,213 -0.29(-1.96%)
Jul 06, 2006 14.49 14.74 14.48 14.64 3,176,517 +0.14(+0.99%)
Jul 05, 2006 14.65 14.69 14.36 14.49 5,361,211 -0.25(-1.66%)
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.