Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.93 19.38 18.50 19.10 6,446,775 +0.29(+1.54%)
Sep 29, 2008 19.56 19.70 18.44 18.81 7,876,745 -1.11(-5.56%)
Sep 26, 2008 19.82 19.96 19.41 19.92 0 +0.10(+0.49%)
Sep 25, 2008 19.91 20.01 19.68 19.82 7,323,249 +0.03(+0.13%)
Sep 24, 2008 19.81 20.00 19.52 19.79 4,672,590 -0.08(-0.39%)
Sep 23, 2008 20.14 20.33 19.67 19.87 4,767,779 -0.17(-0.84%)
Sep 22, 2008 21.11 21.11 19.97 20.04 4,316,523 -1.15(-5.44%)
Sep 19, 2008 20.61 21.25 20.40 21.19 0 +0.99(+4.91%)
Sep 18, 2008 19.32 20.25 18.93 20.20 5,809,441 +1.04(+5.45%)
Sep 17, 2008 19.70 19.77 19.06 19.16 5,856,704 -0.95(-4.71%)
Sep 16, 2008 19.63 20.28 19.01 20.10 4,312,929 +0.25(+1.26%)
Sep 15, 2008 20.19 20.52 19.83 19.85 3,451,891 -0.79(-3.81%)
Sep 12, 2008 20.46 20.67 20.32 20.64 3,404,556 +0.07(+0.34%)
Sep 11, 2008 20.28 20.61 20.03 20.57 4,121,724 +0.03(+0.16%)
Sep 10, 2008 20.81 20.90 20.48 20.53 4,004,672 -0.11(-0.53%)
Sep 09, 2008 21.35 21.35 20.64 20.64 2,901,302 -0.59(-2.76%)
Sep 08, 2008 21.49 21.58 20.97 21.23 3,383,684 +0.12(+0.55%)
Sep 05, 2008 20.61 21.20 20.44 21.11 0 +0.39(+1.90%)
Sep 04, 2008 21.58 21.59 20.70 20.72 4,061,803 -1.05(-4.82%)
Sep 03, 2008 22.12 22.22 21.48 21.77 4,283,033 -0.44(-1.97%)
Sep 02, 2008 22.60 22.99 22.08 22.21 3,195,435 -0.17(-0.78%)
Aug 29, 2008 22.72 22.74 22.29 22.38 0 -0.48(-2.11%)
Aug 28, 2008 22.47 22.87 22.41 22.87 2,176,796 +0.50(+2.22%)
Aug 27, 2008 22.33 22.65 21.85 22.37 2,441,394 +0.02(+0.09%)
Aug 26, 2008 22.31 22.43 22.10 22.35 2,585,094 -0.05(-0.20%)
Aug 25, 2008 22.61 22.78 22.36 22.40 2,919,753 -0.39(-1.70%)
Aug 22, 2008 22.37 22.83 22.37 22.78 0 +0.48(+2.17%)
Aug 21, 2008 22.10 22.43 22.09 22.30 3,239,222 -0.11(-0.49%)
Aug 20, 2008 22.71 22.75 22.23 22.41 3,084,466 -0.29(-1.28%)
Aug 19, 2008 22.95 23.03 22.61 22.70 3,664,766 -0.34(-1.48%)
Aug 18, 2008 23.44 23.44 22.90 23.04 4,667,592 -0.38(-1.62%)
Aug 15, 2008 23.63 23.70 23.18 23.42 0 +0.12(+0.52%)
Aug 14, 2008 23.32 23.61 22.94 23.30 4,837,849 -0.24(-1.01%)
Aug 13, 2008 23.69 23.87 23.12 23.54 3,236,924 -0.27(-1.14%)
Aug 12, 2008 23.66 23.86 23.64 23.81 3,370,498 -0.02(-0.08%)
Aug 11, 2008 23.88 23.99 23.63 23.83 2,932,863 +0.00(+0.00%)
Aug 08, 2008 23.34 23.99 23.32 23.83 3,846,477 +0.46(+1.96%)
Aug 07, 2008 23.46 23.79 23.36 23.37 3,012,019 -0.23(-0.96%)
Aug 06, 2008 23.11 23.60 23.01 23.59 2,948,000 +0.35(+1.52%)
Aug 05, 2008 22.99 23.35 22.85 23.24 3,803,580 +0.48(+2.12%)
Aug 04, 2008 23.02 23.16 22.73 22.76 2,633,601 -0.33(-1.45%)
Aug 01, 2008 23.27 23.36 22.70 23.09 3,863,360 -0.13(-0.55%)
Jul 31, 2008 23.51 23.61 23.19 23.22 3,010,302 -0.42(-1.77%)
Jul 30, 2008 23.34 23.77 23.25 23.64 2,626,690 +0.37(+1.61%)
Jul 29, 2008 23.27 23.44 22.85 23.27 3,053,664 +0.19(+0.84%)
Jul 28, 2008 23.30 23.45 23.07 23.07 3,627,824 -0.24(-1.05%)
Jul 25, 2008 23.07 23.36 23.05 23.32 3,906,984 +0.33(+1.46%)
Jul 24, 2008 23.10 23.28 22.86 22.98 4,124,187 -0.20(-0.86%)
Jul 23, 2008 22.69 23.24 22.62 23.18 4,358,273 +0.56(+2.48%)
Jul 22, 2008 22.54 22.64 22.25 22.62 4,079,010 -0.13(-0.57%)
Jul 21, 2008 23.03 23.03 22.60 22.75 2,209,828 -0.15(-0.67%)
Jul 18, 2008 22.64 22.95 22.35 22.90 4,182,758 +0.28(+1.22%)
Jul 17, 2008 22.15 22.74 22.15 22.63 4,779,537 +0.01(+0.06%)
Jul 16, 2008 22.34 22.82 22.32 22.61 4,597,438 +0.19(+0.83%)
Jul 15, 2008 22.37 22.70 22.25 22.43 4,817,608 -0.20(-0.88%)
Jul 14, 2008 23.21 23.21 22.55 22.63 3,198,924 -0.35(-1.54%)
Jul 11, 2008 22.56 23.28 22.31 22.98 3,757,483 +0.21(+0.90%)
Jul 10, 2008 22.67 22.85 22.45 22.78 3,803,176 +0.18(+0.80%)
Jul 09, 2008 23.25 23.29 22.60 22.60 3,227,811 -0.54(-2.34%)
Jul 08, 2008 22.54 23.19 22.51 23.14 5,197,612 +0.55(+2.45%)
Jul 07, 2008 22.42 22.99 22.23 22.58 6,367,058 +0.22(+0.98%)
Jul 04, 2008 22.88 22.98 22.28 22.36 6,003,636 +0.00(+0.00%)
Jul 03, 2008 22.88 22.98 22.28 22.36 6,003,636 -0.41(-1.78%)
Jul 02, 2008 22.94 23.23 22.72 22.77 4,101,977 -0.14(-0.59%)
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.