Skip to main content

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 (%)
Oct 31, 2005 14.34 14.87 14.32 14.81 6,619,583 +0.47(+3.26%)
Oct 28, 2005 14.17 14.36 13.86 14.34 5,150,870 +0.20(+1.41%)
Oct 27, 2005 14.25 14.31 14.12 14.14 2,770,751 -0.19(-1.36%)
Oct 26, 2005 14.39 14.54 14.33 14.34 3,719,124 -0.09(-0.61%)
Oct 25, 2005 14.39 14.52 14.32 14.42 5,539,558 +0.00(+0.03%)
Oct 24, 2005 14.38 14.55 14.32 14.42 3,636,976 +0.04(+0.26%)
Oct 21, 2005 14.29 14.52 14.21 14.38 4,819,037 +0.12(+0.88%)
Oct 20, 2005 14.43 14.62 14.20 14.26 5,657,159 -0.17(-1.15%)
Oct 19, 2005 14.18 14.52 14.06 14.42 8,179,522 +0.25(+1.73%)
Oct 18, 2005 14.22 14.27 14.07 14.18 4,650,851 -0.09(-0.62%)
Oct 17, 2005 14.26 14.31 14.09 14.27 4,914,804 -0.04(-0.29%)
Oct 14, 2005 14.15 15.31 14.10 14.31 5,345,863 +0.16(+1.14%)
Oct 13, 2005 13.99 14.15 13.93 14.15 4,727,594 +0.07(+0.49%)
Oct 12, 2005 14.29 14.39 13.91 14.08 8,446,934 -0.28(-1.93%)
Oct 11, 2005 14.52 14.63 14.32 14.35 7,675,179 -0.15(-1.02%)
Oct 10, 2005 14.71 14.78 14.48 14.50 4,835,899 -0.21(-1.45%)
Oct 07, 2005 14.53 14.75 14.44 14.71 7,421,819 +0.34(+2.38%)
Oct 06, 2005 14.52 14.53 14.24 14.37 7,600,814 -0.09(-0.61%)
Oct 05, 2005 14.86 14.87 14.44 14.46 7,020,809 -0.56(-3.70%)
Oct 04, 2005 15.28 15.33 14.96 15.02 6,652,225 -0.25(-1.61%)
Oct 03, 2005 15.19 15.40 15.19 15.26 10,304,551 +0.11(+0.73%)
Sep 30, 2005 15.11 15.26 15.09 15.15 10,516,838 +0.04(+0.24%)
Sep 29, 2005 15.31 15.41 15.03 15.11 13,267,053 -0.26(-1.68%)
Sep 28, 2005 15.48 15.60 15.28 15.37 6,044,982 -0.11(-0.69%)
Sep 27, 2005 15.54 15.61 15.45 15.48 6,077,408 -0.06(-0.42%)
Sep 26, 2005 15.64 15.72 15.48 15.54 5,917,869 -0.04(-0.27%)
Sep 23, 2005 15.58 15.69 15.42 15.58 7,707,390 +0.00(+0.03%)
Sep 22, 2005 15.50 15.61 15.32 15.58 8,061,921 +0.02(+0.12%)
Sep 21, 2005 15.64 15.72 15.43 15.56 6,519,925 -0.18(-1.15%)
Sep 20, 2005 15.64 15.94 15.64 15.74 8,512,220 +0.18(+1.13%)
Sep 19, 2005 15.61 15.64 15.45 15.57 6,108,106 -0.12(-0.77%)
Sep 16, 2005 15.39 15.73 15.30 15.69 17,343,302 +0.41(+2.66%)
Sep 15, 2005 15.22 15.34 15.16 15.28 5,556,852 +0.19(+1.23%)
Sep 14, 2005 15.20 15.23 15.07 15.09 5,208,806 -0.21(-1.39%)
Sep 13, 2005 15.24 15.37 15.22 15.31 11,590,377 -0.11(-0.69%)
Sep 12, 2005 15.16 15.47 15.10 15.41 10,821,000 +0.32(+2.15%)
Sep 09, 2005 14.89 15.12 14.86 15.09 5,462,166 +0.19(+1.30%)
Sep 08, 2005 15.01 15.06 14.78 14.90 7,874,927 -0.13(-0.89%)
Sep 07, 2005 14.93 15.08 14.93 15.03 7,143,598 +0.00(+0.03%)
Sep 06, 2005 14.76 15.04 14.76 15.02 5,861,663 +0.16(+1.06%)
Sep 02, 2005 14.94 14.99 14.83 14.87 4,041,013 -0.07(-0.46%)
Sep 01, 2005 14.76 15.00 14.75 14.94 9,324,833 +0.06(+0.40%)
Aug 31, 2005 14.81 14.90 14.69 14.88 4,624,909 +0.06(+0.44%)
Aug 30, 2005 14.50 14.84 14.48 14.81 9,175,670 +0.35(+2.43%)
Aug 29, 2005 14.25 14.58 14.25 14.46 7,387,879 +0.07(+0.51%)
Aug 26, 2005 14.25 14.44 14.20 14.39 10,447,012 +0.14(+0.97%)
Aug 25, 2005 13.90 14.38 13.85 14.25 11,746,674 +0.30(+2.16%)
Aug 24, 2005 13.88 14.23 13.88 13.95 9,835,445 -0.05(-0.33%)
Aug 23, 2005 14.15 14.23 13.99 13.99 15,416,077 -0.21(-1.47%)
Aug 22, 2005 14.07 14.25 14.07 14.20 8,285,882 +0.02(+0.16%)
Aug 19, 2005 14.29 14.32 14.16 14.18 6,333,579 -0.12(-0.81%)
Aug 18, 2005 14.22 14.36 14.20 14.29 10,989,619 -0.10(-0.67%)
Aug 17, 2005 14.11 14.41 14.10 14.39 11,020,964 +0.29(+2.07%)
Aug 16, 2005 13.67 14.10 13.66 14.10 15,295,233 +0.07(+0.49%)
Aug 15, 2005 13.74 14.27 13.58 14.03 48,138,488 +1.81(+14.84%)
Aug 12, 2005 12.10 12.33 12.10 12.22 8,323,497 +0.13(+1.11%)
Aug 11, 2005 11.70 12.08 11.68 12.08 3,374,536 +0.38(+3.24%)
Aug 10, 2005 11.90 11.95 11.65 11.70 2,965,960 -0.13(-1.09%)
Aug 09, 2005 11.75 11.89 11.71 11.83 2,633,262 +0.12(+1.03%)
Aug 08, 2005 11.95 11.97 11.70 11.71 5,235,179 -0.25(-2.13%)
Aug 05, 2005 12.00 12.10 11.94 11.97 3,006,169 -0.15(-1.22%)
Aug 04, 2005 12.35 12.36 12.07 12.12 3,665,944 -0.27(-2.17%)
Aug 03, 2005 12.22 12.38 12.08 12.38 3,032,759 +0.06(+0.53%)
Aug 02, 2005 12.31 12.39 12.27 12.32 2,770,535 +0.06(+0.45%)
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.