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 (%)
Jul 29, 2011 26.75 27.61 26.59 27.15 5,958,459 -0.01(-0.05%)
Jul 28, 2011 27.28 27.55 26.97 27.16 11,635,508 -0.18(-0.66%)
Jul 27, 2011 28.62 28.62 27.23 27.34 10,162,226 -1.53(-5.31%)
Jul 26, 2011 29.51 29.66 28.73 28.87 7,964,526 -1.00(-3.36%)
Jul 25, 2011 29.74 30.08 29.68 29.88 2,862,277 -0.32(-1.04%)
Jul 22, 2011 30.20 30.29 30.14 30.19 3,215,047 -0.02(-0.06%)
Jul 21, 2011 30.35 30.46 29.94 30.21 6,596,126 +0.00(+0.00%)
Jul 20, 2011 30.23 30.29 29.77 30.21 5,940,490 -0.01(-0.04%)
Jul 19, 2011 29.47 30.32 29.43 30.23 5,540,076 +0.95(+3.26%)
Jul 18, 2011 30.08 30.11 28.85 29.27 10,274,473 -1.04(-3.44%)
Jul 15, 2011 30.66 30.66 29.99 30.32 5,870,710 -0.16(-0.53%)
Jul 14, 2011 31.08 31.08 30.29 30.48 5,805,785 -0.52(-1.68%)
Jul 13, 2011 31.07 31.35 30.39 31.00 8,089,356 +0.04(+0.15%)
Jul 12, 2011 31.29 31.33 30.65 30.95 6,517,091 -0.66(-2.08%)
Jul 11, 2011 31.84 32.13 31.51 31.61 4,631,835 -0.73(-2.27%)
Jul 08, 2011 32.87 33.33 31.40 32.34 12,331,888 -1.38(-4.10%)
Jul 07, 2011 33.76 33.88 33.20 33.73 3,760,252 +0.36(+1.08%)
Jul 06, 2011 33.17 33.41 33.01 33.37 3,911,483 +0.10(+0.31%)
Jul 05, 2011 33.44 33.48 33.03 33.27 2,897,758 -0.22(-0.65%)
Jul 01, 2011 32.99 33.57 32.80 33.48 4,359,975 +0.57(+1.74%)
Jun 30, 2011 32.54 33.48 32.52 32.91 5,428,887 +0.33(+1.03%)
Jun 29, 2011 32.71 32.93 32.43 32.58 5,420,278 +0.07(+0.22%)
Jun 28, 2011 31.57 32.65 31.39 32.51 5,142,495 +1.05(+3.34%)
Jun 27, 2011 31.13 31.65 30.81 31.46 4,756,456 +0.23(+0.74%)
Jun 24, 2011 31.76 31.76 31.13 31.22 4,109,749 -0.57(-1.80%)
Jun 23, 2011 31.02 31.86 30.55 31.80 5,398,750 +0.28(+0.88%)
Jun 22, 2011 31.92 32.09 31.51 31.52 3,557,347 -0.56(-1.75%)
Jun 21, 2011 31.36 32.40 31.34 32.08 5,485,023 +0.93(+2.98%)
Jun 20, 2011 30.95 31.25 30.94 31.15 5,918,874 +0.61(+2.00%)
Jun 17, 2011 30.70 30.95 30.46 30.54 6,653,440 +0.24(+0.79%)
Jun 16, 2011 30.43 30.75 29.87 30.30 4,715,571 -0.20(-0.65%)
Jun 15, 2011 31.20 31.20 30.42 30.50 5,439,164 -1.03(-3.27%)
Jun 14, 2011 31.13 32.13 31.04 31.53 7,454,826 +0.93(+3.03%)
Jun 13, 2011 31.08 31.17 30.33 30.61 6,251,290 -0.42(-1.37%)
Jun 10, 2011 31.20 31.51 30.99 31.03 6,086,705 -0.33(-1.07%)
Jun 09, 2011 30.81 31.64 30.72 31.37 5,095,515 +0.62(+2.03%)
Jun 08, 2011 30.60 30.95 30.48 30.74 7,318,643 +0.03(+0.08%)
Jun 07, 2011 30.59 30.94 30.36 30.72 6,418,778 +0.41(+1.36%)
Jun 06, 2011 30.43 30.59 30.26 30.30 3,201,502 -0.24(-0.78%)
Jun 03, 2011 30.52 30.88 30.16 30.54 4,489,973 -0.81(-2.59%)
May 24, 2011 31.71 31.71 31.16 31.35 5,337,719 -0.26(-0.83%)
May 23, 2011 32.07 32.07 31.23 31.62 6,626,044 -1.03(-3.16%)
May 20, 2011 32.94 32.98 32.47 32.65 5,203,873 -0.30(-0.90%)
May 19, 2011 33.45 33.47 32.87 32.94 8,021,626 -0.37(-1.10%)
May 18, 2011 32.92 33.38 32.84 33.31 6,169,873 +0.36(+1.09%)
May 17, 2011 33.29 33.43 32.72 32.95 7,023,589 -0.74(-2.20%)
May 16, 2011 33.61 34.13 33.53 33.69 8,056,004 -0.17(-0.49%)
May 13, 2011 34.82 35.63 33.30 33.86 15,689,768 +1.45(+4.47%)
May 12, 2011 32.09 32.58 31.80 32.41 5,619,442 +0.19(+0.60%)
May 11, 2011 32.52 32.61 31.98 32.22 4,718,905 -0.41(-1.26%)
May 10, 2011 32.26 32.67 31.93 32.63 6,474,799 +0.51(+1.58%)
May 09, 2011 32.10 32.22 31.85 32.12 3,145,236 +0.10(+0.30%)
May 06, 2011 32.19 32.54 31.71 32.02 4,038,299 +0.36(+1.14%)
May 05, 2011 31.79 32.16 31.57 31.66 5,378,993 -0.21(-0.67%)
May 04, 2011 32.56 32.65 31.64 31.87 5,797,251 -0.71(-2.17%)
May 03, 2011 32.51 32.63 32.26 32.58 3,505,383 +0.10(+0.32%)
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.