Skip to main content

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 (%)
Oct 30, 2015 35.25 35.61 35.22 35.29 2,348,094 +0.06(+0.16%)
Oct 29, 2015 35.02 35.30 34.84 35.24 1,446,834 +0.17(+0.48%)
Oct 28, 2015 34.64 35.15 34.37 35.07 1,904,614 +0.44(+1.27%)
Oct 27, 2015 34.27 34.64 34.08 34.63 2,736,001 +0.21(+0.60%)
Oct 26, 2015 34.56 34.68 34.29 34.42 2,084,668 -0.26(-0.75%)
Oct 23, 2015 34.11 34.83 33.82 34.68 2,923,745 +0.95(+2.83%)
Oct 22, 2015 33.67 34.53 33.65 33.73 3,954,767 +0.18(+0.53%)
Oct 21, 2015 34.15 34.21 33.46 33.55 3,088,265 -0.39(-1.16%)
Oct 20, 2015 33.75 34.13 33.67 33.95 2,820,103 +0.08(+0.25%)
Oct 19, 2015 33.36 33.86 33.26 33.86 3,943,605 +0.42(+1.26%)
Oct 16, 2015 33.36 33.67 33.06 33.44 1,877,002 +0.19(+0.56%)
Oct 15, 2015 32.82 33.35 32.52 33.25 1,533,207 +0.50(+1.51%)
Oct 14, 2015 33.31 33.43 32.68 32.76 1,762,614 -0.54(-1.63%)
Oct 13, 2015 33.42 33.87 33.21 33.30 2,549,875 -0.34(-1.00%)
Oct 12, 2015 33.72 33.81 33.52 33.64 1,444,265 -0.22(-0.66%)
Oct 09, 2015 33.59 33.96 33.53 33.86 3,459,025 +0.21(+0.61%)
Oct 08, 2015 33.08 33.71 33.03 33.66 2,780,020 +0.44(+1.32%)
Oct 07, 2015 32.90 33.44 32.81 33.22 3,305,636 +0.60(+1.83%)
Oct 06, 2015 32.83 32.91 32.27 32.62 1,961,912 -0.41(-1.24%)
Oct 05, 2015 32.75 33.08 32.56 33.03 1,792,595 +0.63(+1.93%)
Oct 02, 2015 31.01 32.41 30.95 32.40 3,765,571 +0.87(+2.76%)
Oct 01, 2015 32.08 32.23 31.29 31.53 3,222,058 -0.55(-1.72%)
Sep 30, 2015 31.85 32.18 31.47 32.09 2,723,779 +0.55(+1.75%)
Sep 29, 2015 31.18 31.83 31.07 31.53 2,409,877 +0.35(+1.11%)
Sep 28, 2015 31.90 32.03 31.14 31.19 2,798,344 -1.01(-3.13%)
Sep 25, 2015 32.43 32.73 31.87 32.20 2,921,634 +0.00(+0.00%)
Sep 24, 2015 32.21 32.28 31.83 32.20 2,177,130 -0.37(-1.14%)
Sep 23, 2015 32.71 32.84 32.44 32.57 2,105,893 -0.09(-0.29%)
Sep 22, 2015 32.79 32.93 32.56 32.66 2,450,107 -0.60(-1.79%)
Sep 21, 2015 33.51 33.61 33.00 33.26 2,833,210 -0.05(-0.14%)
Sep 18, 2015 33.42 33.75 33.16 33.31 3,597,141 -0.62(-1.81%)
Sep 17, 2015 34.14 34.47 33.82 33.92 1,951,928 -0.11(-0.33%)
Sep 16, 2015 33.69 34.36 33.61 34.03 2,285,696 +0.34(+1.02%)
Sep 15, 2015 33.32 33.82 33.09 33.69 1,880,736 +0.56(+1.69%)
Sep 14, 2015 33.48 33.63 32.92 33.13 2,385,706 -0.38(-1.14%)
Sep 11, 2015 33.23 33.51 33.03 33.51 1,549,167 +0.09(+0.28%)
Sep 10, 2015 33.19 33.59 33.03 33.42 1,747,685 +0.30(+0.90%)
Sep 09, 2015 34.02 34.30 33.03 33.12 2,022,991 -0.62(-1.85%)
Sep 08, 2015 33.38 33.78 33.09 33.75 1,917,956 +1.07(+3.28%)
Sep 04, 2015 32.65 32.67 32.67 32.67 3,024,894 -0.64(-1.93%)
Sep 03, 2015 33.19 33.66 33.11 33.32 2,297,183 +0.20(+0.62%)
Sep 02, 2015 32.93 33.11 32.51 33.11 2,273,972 +0.73(+2.24%)
Sep 01, 2015 32.90 33.16 32.22 32.38 3,169,854 -1.45(-4.30%)
Aug 31, 2015 33.96 34.06 33.50 33.84 2,741,254 -0.19(-0.55%)
Aug 28, 2015 33.97 34.16 33.69 34.02 1,914,150 -0.12(-0.35%)
Aug 27, 2015 33.71 34.17 33.45 34.15 2,582,048 +0.95(+2.86%)
Aug 26, 2015 32.95 33.27 32.12 33.20 3,470,005 +1.17(+3.67%)
Aug 25, 2015 33.25 33.71 31.97 32.02 4,080,476 -0.30(-0.92%)
Aug 24, 2015 31.56 33.56 31.29 32.32 4,415,541 -1.44(-4.28%)
Aug 21, 2015 34.60 34.94 33.71 33.76 4,107,811 -1.19(-3.41%)
Aug 20, 2015 35.42 35.70 34.95 34.96 2,301,696 -0.83(-2.32%)
Aug 19, 2015 36.06 36.16 35.69 35.79 2,929,854 -0.58(-1.59%)
Aug 18, 2015 36.45 37.60 36.35 36.36 6,885,568 +0.19(+0.51%)
Aug 17, 2015 35.75 36.36 35.53 36.18 3,542,998 +0.16(+0.44%)
Aug 14, 2015 35.99 36.09 35.71 36.02 2,825,029 +0.08(+0.23%)
Aug 13, 2015 36.29 36.29 35.84 35.94 3,056,973 -0.31(-0.85%)
Aug 12, 2015 36.39 36.45 35.67 36.24 3,691,553 -0.49(-1.34%)
Aug 11, 2015 37.45 37.45 36.62 36.74 1,690,794 -0.98(-2.59%)
Aug 10, 2015 37.50 37.87 37.43 37.72 1,668,082 +0.45(+1.20%)
Aug 07, 2015 37.41 37.47 36.93 37.27 1,623,588 -0.12(-0.32%)
Aug 06, 2015 38.16 38.17 37.19 37.39 2,073,352 -0.56(-1.47%)
Aug 05, 2015 38.15 38.39 37.92 37.95 1,018,827 +0.09(+0.25%)
Aug 04, 2015 38.15 38.54 37.79 37.86 1,553,825 -0.35(-0.93%)
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.