Agilent Technologies (NY: A )

142.20 +3.19 (+2.29%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.74 32.07 31.36 31.97 2,733,267 +0.55(+1.75%)
Sep 29, 2015 31.07 31.72 30.96 31.43 2,418,271 +0.34(+1.11%)
Sep 28, 2015 31.79 31.92 31.03 31.08 2,808,091 -1.01(-3.13%)
Sep 25, 2015 32.32 32.62 31.76 32.09 2,931,811 +0.00(+0.00%)
Sep 24, 2015 32.10 32.17 31.71 32.09 2,184,713 -0.37(-1.14%)
Sep 23, 2015 32.60 32.73 32.33 32.46 2,113,228 -0.09(-0.29%)
Sep 22, 2015 32.68 32.81 32.45 32.55 2,458,642 -0.59(-1.79%)
Sep 21, 2015 33.40 33.50 32.89 33.15 2,843,079 -0.05(-0.14%)
Sep 18, 2015 33.30 33.64 33.05 33.19 3,609,671 -0.61(-1.81%)
Sep 17, 2015 34.02 34.35 33.70 33.80 1,958,727 -0.11(-0.33%)
Sep 16, 2015 33.57 34.24 33.49 33.92 2,293,658 +0.34(+1.02%)
Sep 15, 2015 33.20 33.71 32.98 33.57 1,887,287 +0.56(+1.69%)
Sep 14, 2015 33.36 33.52 32.80 33.02 2,394,016 -0.38(-1.14%)
Sep 11, 2015 33.12 33.40 32.91 33.40 1,554,564 +0.09(+0.28%)
Sep 10, 2015 33.07 33.47 32.91 33.30 1,753,773 +0.30(+0.90%)
Sep 09, 2015 33.90 34.18 32.91 33.01 2,030,038 -0.62(-1.85%)
Sep 08, 2015 33.27 33.67 32.98 33.63 1,924,638 +1.07(+3.28%)
Sep 04, 2015 32.54 32.56 32.56 32.56 3,035,431 -0.64(-1.93%)
Sep 03, 2015 33.07 33.54 32.99 33.20 2,305,185 +0.20(+0.62%)
Sep 02, 2015 32.81 33.00 32.39 33.00 2,281,894 +0.72(+2.24%)
Sep 01, 2015 32.78 33.04 32.11 32.27 3,180,896 -1.45(-4.30%)
Aug 31, 2015 33.84 33.95 33.39 33.72 2,750,803 -0.19(-0.55%)
Aug 28, 2015 33.85 34.05 33.57 33.91 1,920,818 -0.12(-0.35%)
Aug 27, 2015 33.59 34.06 33.33 34.03 2,591,042 +0.95(+2.86%)
Aug 26, 2015 32.84 33.15 32.01 33.08 3,482,093 +1.17(+3.67%)
Aug 25, 2015 33.14 33.59 31.85 31.91 4,094,690 -0.30(-0.92%)
Aug 24, 2015 31.45 33.44 31.18 32.21 4,430,922 -1.44(-4.28%)
Aug 21, 2015 34.48 34.82 33.60 33.65 4,122,120 -1.19(-3.41%)
Aug 20, 2015 35.30 35.58 34.83 34.84 2,309,714 -0.83(-2.32%)
Aug 19, 2015 35.93 36.04 35.57 35.66 2,940,060 -0.58(-1.59%)
Aug 18, 2015 36.32 37.47 36.22 36.24 6,909,554 +0.19(+0.52%)
Aug 17, 2015 35.62 36.23 35.40 36.05 3,555,339 +0.16(+0.44%)
Aug 14, 2015 35.87 35.97 35.59 35.89 2,834,870 +0.08(+0.23%)
Aug 13, 2015 36.16 36.16 35.72 35.81 3,067,621 -0.31(-0.85%)
Aug 12, 2015 36.27 36.32 35.54 36.12 3,704,413 -0.49(-1.34%)
Aug 11, 2015 37.32 37.32 36.50 36.61 1,696,684 -0.98(-2.59%)
Aug 10, 2015 37.37 37.74 37.30 37.58 1,673,893 +0.45(+1.20%)
Aug 07, 2015 37.28 37.34 36.80 37.14 1,629,243 -0.12(-0.32%)
Aug 06, 2015 38.03 38.04 37.06 37.26 2,080,574 -0.56(-1.47%)
Aug 05, 2015 38.02 38.25 37.79 37.82 1,022,376 +0.09(+0.25%)
Aug 04, 2015 38.02 38.40 37.66 37.72 1,559,238 -0.35(-0.93%)
Aug 03, 2015 38.00 38.20 37.69 38.08 2,266,173 +0.05(+0.12%)
Jul 31, 2015 38.12 38.21 37.87 38.03 2,420,285 -0.02(-0.05%)
Jul 30, 2015 37.39 38.12 37.21 38.05 2,627,780 +0.53(+1.41%)
Jul 29, 2015 37.61 37.83 37.37 37.52 2,168,697 -0.05(-0.12%)
Jul 28, 2015 37.15 37.58 36.68 37.57 2,980,758 +0.78(+2.12%)
Jul 27, 2015 36.26 36.82 35.86 36.79 5,665,375 +0.28(+0.76%)
Jul 24, 2015 37.25 37.31 36.42 36.51 1,986,593 -0.87(-2.34%)
Jul 23, 2015 37.49 37.49 37.16 37.38 1,839,995 -0.07(-0.20%)
Jul 22, 2015 36.49 37.54 36.49 37.45 3,175,817 +0.71(+1.92%)
Jul 21, 2015 37.12 37.16 36.72 36.75 1,250,033 -0.46(-1.22%)
Jul 20, 2015 37.20 37.27 37.10 37.20 1,243,947 +0.10(+0.28%)
Jul 17, 2015 37.33 37.44 37.00 37.10 2,597,585 -0.36(-0.97%)
Jul 16, 2015 37.48 37.56 37.26 37.46 1,966,715 +0.20(+0.52%)
Jul 15, 2015 37.54 37.63 37.17 37.27 2,420,317 -0.33(-0.89%)
Jul 14, 2015 37.19 37.76 37.05 37.60 3,016,373 +0.49(+1.33%)
Jul 13, 2015 36.89 37.15 36.72 37.11 1,701,015 +0.52(+1.42%)
Jul 10, 2015 36.49 36.63 36.36 36.59 2,268,867 +0.45(+1.23%)
Jul 09, 2015 36.47 36.53 36.14 36.14 2,409,765 +0.16(+0.44%)
Jul 08, 2015 36.66 36.66 35.95 35.99 3,651,321 -0.97(-2.61%)
Jul 07, 2015 36.71 36.95 36.35 36.95 3,152,542 +0.40(+1.09%)
Jul 06, 2015 36.32 36.83 36.29 36.55 2,702,091 -0.20(-0.56%)
Jul 02, 2015 36.55 36.76 36.76 36.76 2,326,697 +0.30(+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.