Agilent Technologies (NY: A )

138.10 +1.73 (+1.27%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.35 22.40 22.08 22.10 4,553,112 -0.22(-0.98%)
Apr 27, 2007 22.40 22.53 22.25 22.31 4,623,705 -0.23(-1.03%)
Apr 26, 2007 22.69 22.75 22.51 22.55 6,790,195 -0.06(-0.28%)
Apr 25, 2007 22.75 22.81 22.61 22.61 5,756,260 -0.11(-0.48%)
Apr 24, 2007 22.82 22.91 22.63 22.72 3,037,855 -0.04(-0.17%)
Apr 23, 2007 22.72 22.89 22.17 22.76 3,445,729 -0.05(-0.23%)
Apr 20, 2007 22.94 22.98 22.62 22.81 4,971,210 +0.15(+0.68%)
Apr 19, 2007 22.79 22.91 22.58 22.66 3,524,772 -0.15(-0.68%)
Apr 18, 2007 22.63 22.92 22.53 22.81 4,481,464 -0.05(-0.22%)
Apr 17, 2007 22.40 23.02 22.37 22.86 6,051,497 +0.37(+1.66%)
Apr 16, 2007 22.18 22.51 22.13 22.49 3,110,519 +0.33(+1.48%)
Apr 13, 2007 22.57 22.57 22.01 22.16 5,090,169 -0.26(-1.15%)
Apr 12, 2007 22.27 22.47 22.19 22.42 3,077,059 +0.16(+0.72%)
Apr 11, 2007 22.42 22.47 22.22 22.26 4,084,882 -0.19(-0.83%)
Apr 10, 2007 22.39 22.50 22.35 22.44 3,030,724 -0.10(-0.43%)
Apr 09, 2007 22.39 22.63 22.34 22.54 4,043,334 +0.23(+1.01%)
Apr 05, 2007 22.37 22.47 22.30 22.31 4,145,157 -0.06(-0.29%)
Apr 04, 2007 22.29 22.39 22.22 22.38 3,756,993 +0.17(+0.75%)
Apr 03, 2007 21.90 22.30 21.86 22.21 4,958,136 +0.38(+1.74%)
Apr 02, 2007 21.62 21.86 21.53 21.83 3,490,527 +0.17(+0.80%)
Mar 30, 2007 21.65 21.76 21.55 21.66 3,983,308 -0.01(-0.06%)
Mar 29, 2007 21.70 21.83 21.52 21.67 5,572,400 +0.15(+0.69%)
Mar 28, 2007 21.40 21.70 21.32 21.52 3,950,331 -0.10(-0.45%)
Mar 27, 2007 21.41 21.74 21.32 21.62 4,679,547 +0.19(+0.87%)
Mar 26, 2007 21.23 21.43 20.84 21.43 4,610,468 +0.08(+0.36%)
Mar 23, 2007 20.87 21.66 20.87 21.36 5,224,125 +0.41(+1.93%)
Mar 22, 2007 20.77 21.08 20.57 20.95 5,342,965 +0.32(+1.56%)
Mar 21, 2007 20.67 20.72 20.50 20.63 3,617,922 +0.02(+0.09%)
Mar 20, 2007 20.51 20.84 20.46 20.61 3,945,976 +0.14(+0.66%)
Mar 19, 2007 20.56 20.69 20.43 20.48 2,183,135 +0.06(+0.32%)
Mar 16, 2007 20.37 20.52 20.27 20.41 3,344,156 +0.03(+0.16%)
Mar 15, 2007 20.50 20.58 20.22 20.38 3,344,778 -0.19(-0.94%)
Mar 14, 2007 20.36 20.62 20.26 20.57 4,710,750 +0.21(+1.04%)
Mar 13, 2007 20.66 20.59 20.30 20.36 4,647,364 -0.30(-1.46%)
Mar 12, 2007 20.53 20.66 20.36 20.66 4,251,008 +0.24(+1.20%)
Mar 09, 2007 20.43 20.57 20.23 20.42 5,789,392 +0.01(+0.06%)
Mar 08, 2007 19.93 20.56 19.93 20.41 6,993,809 +0.62(+3.12%)
Mar 07, 2007 19.80 19.92 19.69 19.79 3,963,553 -0.03(-0.16%)
Mar 06, 2007 19.83 19.93 19.54 19.82 4,661,037 +0.09(+0.46%)
Mar 05, 2007 19.54 20.02 19.45 19.73 3,331,712 -0.02(-0.10%)
Mar 02, 2007 20.15 20.27 19.73 19.75 3,819,514 -0.46(-2.29%)
Mar 01, 2007 20.03 20.35 19.81 20.21 4,525,545 -0.20(-0.98%)
Feb 28, 2007 20.64 20.73 20.32 20.41 4,733,367 -0.23(-1.12%)
Feb 27, 2007 21.15 21.25 20.35 20.64 6,720,510 -0.75(-3.52%)
Feb 26, 2007 21.38 21.45 21.22 21.40 4,607,819 +0.01(+0.03%)
Feb 23, 2007 21.38 21.48 21.12 21.39 4,921,737 +0.17(+0.82%)
Feb 22, 2007 21.09 21.31 21.09 21.22 5,217,748 +0.16(+0.76%)
Feb 21, 2007 20.78 21.20 20.77 21.05 6,238,307 +0.17(+0.80%)
Feb 20, 2007 20.88 21.02 20.68 20.89 6,320,126 -0.18(-0.85%)
Feb 16, 2007 21.68 21.69 20.93 21.07 8,774,540 -0.68(-3.13%)
Feb 15, 2007 21.21 21.95 21.19 21.75 6,357,147 +0.57(+2.70%)
Feb 14, 2007 21.12 21.47 21.12 21.18 4,487,451 -0.03(-0.12%)
Feb 13, 2007 21.00 21.27 20.91 21.20 3,791,749 +0.25(+1.20%)
Feb 12, 2007 20.97 21.06 20.91 20.95 2,270,453 -0.05(-0.21%)
Feb 09, 2007 21.00 21.20 20.92 21.00 3,669,098 -0.01(-0.03%)
Feb 08, 2007 20.86 21.07 20.75 21.00 3,945,976 +0.06(+0.31%)
Feb 07, 2007 20.60 21.02 20.60 20.94 5,320,099 +0.37(+1.78%)
Feb 06, 2007 20.65 20.68 20.41 20.57 3,912,222 +0.11(+0.53%)
Feb 05, 2007 20.34 20.50 20.08 20.46 3,907,555 +0.14(+0.70%)
Feb 02, 2007 20.75 20.75 20.23 20.32 8,364,512 -0.37(-1.80%)
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.