Agilent Technologies (NY: A )

136.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.31 10.45 10.14 10.30 2,056,518 -0.06(-0.56%)
Apr 29, 2003 10.21 10.43 9.997 10.36 2,167,580 +0.06(+0.62%)
Apr 28, 2003 9.971 10.29 9.926 10.29 1,900,191 +0.25(+2.50%)
Apr 25, 2003 10.22 10.23 9.933 10.04 3,834,914 -0.18(-1.76%)
Apr 24, 2003 10.33 10.40 10.14 10.22 2,159,803 -0.21(-2.03%)
Apr 23, 2003 9.933 10.54 9.933 10.43 2,865,686 +0.46(+4.57%)
Apr 22, 2003 9.740 10.02 9.701 9.978 2,813,421 +0.15(+1.57%)
Apr 21, 2003 9.611 9.830 9.515 9.823 2,308,041 +0.22(+2.28%)
Apr 17, 2003 9.322 9.618 9.322 9.605 1,505,562 +0.22(+2.33%)
Apr 16, 2003 9.290 9.579 9.277 9.386 2,295,131 +0.27(+2.96%)
Apr 15, 2003 9.065 9.174 8.962 9.116 2,934,905 +0.05(+0.57%)
Apr 14, 2003 8.968 9.084 8.923 9.065 1,778,551 +0.07(+0.79%)
Apr 11, 2003 9.258 9.354 8.898 8.994 2,025,097 -0.06(-0.64%)
Apr 10, 2003 8.840 9.090 8.820 9.052 2,188,735 +0.23(+2.55%)
Apr 09, 2003 9.213 9.335 8.653 8.827 3,319,734 -0.38(-4.12%)
Apr 08, 2003 9.180 9.328 9.078 9.206 1,530,916 +0.03(+0.28%)
Apr 07, 2003 9.502 9.727 9.135 9.180 2,381,305 -0.05(-0.56%)
Apr 04, 2003 9.335 9.335 9.058 9.232 3,150,030 -0.03(-0.28%)
Apr 03, 2003 9.232 9.386 9.039 9.258 1,931,456 +0.03(+0.28%)
Apr 02, 2003 8.910 9.354 8.885 9.232 3,127,631 +0.55(+6.37%)
Apr 01, 2003 8.473 8.724 8.454 8.679 1,448,009 +0.23(+2.66%)
Mar 31, 2003 8.602 8.660 8.357 8.454 2,838,931 -0.50(-5.53%)
Mar 28, 2003 9.026 9.116 8.904 8.949 1,253,261 -0.14(-1.56%)
Mar 27, 2003 9.000 9.168 8.878 9.090 2,209,578 +0.06(+0.71%)
Mar 26, 2003 9.078 9.110 8.936 9.026 2,478,679 -0.10(-1.13%)
Mar 25, 2003 9.142 9.174 8.988 9.129 3,823,092 -0.04(-0.42%)
Mar 24, 2003 9.418 9.476 9.123 9.168 2,265,110 -0.35(-3.65%)
Mar 21, 2003 9.643 9.643 9.322 9.515 2,863,508 -0.02(-0.20%)
Mar 20, 2003 9.290 9.643 9.097 9.534 3,218,316 +0.11(+1.16%)
Mar 19, 2003 9.418 9.515 9.000 9.425 4,879,739 -0.09(-0.95%)
Mar 18, 2003 9.039 9.515 8.949 9.515 4,853,607 +0.48(+5.26%)
Mar 17, 2003 8.608 9.090 8.364 9.039 2,815,132 +0.43(+5.00%)
Mar 14, 2003 8.486 8.711 8.460 8.608 2,624,273 +0.23(+2.76%)
Mar 13, 2003 8.261 8.377 8.030 8.377 2,533,588 +0.40(+5.00%)
Mar 12, 2003 8.075 8.075 7.785 7.978 3,973,353 -0.10(-1.19%)
Mar 11, 2003 8.261 8.345 8.004 8.075 1,851,037 -0.24(-2.86%)
Mar 10, 2003 8.454 8.454 8.293 8.312 3,179,895 -0.30(-3.44%)
Mar 07, 2003 8.332 8.608 8.255 8.608 2,363,106 +0.21(+2.53%)
Mar 06, 2003 8.312 8.396 8.100 8.396 2,096,961 +0.02(+0.23%)
Mar 05, 2003 8.210 8.377 8.113 8.377 2,721,180 +0.12(+1.40%)
Mar 04, 2003 8.377 8.441 8.203 8.261 1,681,177 -0.11(-1.31%)
Mar 03, 2003 8.615 8.775 8.300 8.370 1,661,889 -0.12(-1.36%)
Feb 28, 2003 8.467 8.679 8.422 8.486 2,154,514 +0.06(+0.76%)
Feb 27, 2003 8.280 8.480 8.280 8.422 1,961,944 +0.19(+2.34%)
Feb 26, 2003 8.473 8.602 8.197 8.229 2,610,118 -0.24(-2.88%)
Feb 25, 2003 8.319 8.480 8.120 8.473 2,558,009 +0.12(+1.46%)
Feb 24, 2003 8.550 8.550 8.306 8.351 2,518,811 -0.30(-3.42%)
Feb 21, 2003 8.325 8.807 8.126 8.647 4,809,120 +0.55(+6.75%)
Feb 20, 2003 8.087 8.300 7.985 8.100 3,213,961 +0.04(+0.56%)
Feb 19, 2003 8.132 8.132 7.933 8.055 3,224,227 -0.11(-1.34%)
Feb 18, 2003 8.113 8.210 8.036 8.165 3,012,524 +0.14(+1.68%)
Feb 14, 2003 7.940 8.100 7.792 8.030 3,231,849 +0.03(+0.32%)
Feb 13, 2003 8.184 8.242 7.811 8.004 5,662,775 +0.01(+0.16%)
Feb 12, 2003 7.747 8.049 7.734 7.991 5,422,917 +0.24(+3.15%)
Feb 11, 2003 7.702 7.869 7.650 7.747 4,325,828 +0.21(+2.73%)
Feb 10, 2003 7.361 7.689 7.335 7.541 7,156,049 +0.18(+2.45%)
Feb 07, 2003 7.882 7.940 7.265 7.361 12,803,113 -0.52(-6.61%)
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.