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 (%)
Mar 31, 2008 19.00 19.26 18.87 19.21 3,492,888 +0.16(+0.84%)
Mar 28, 2008 18.87 19.15 18.87 19.05 4,964,067 +0.23(+1.23%)
Mar 27, 2008 19.32 19.34 18.81 18.82 4,106,890 -0.50(-2.57%)
Mar 26, 2008 19.45 19.48 19.25 19.31 2,732,242 -0.21(-1.09%)
Mar 25, 2008 19.51 19.63 19.33 19.52 2,214,746 -0.02(-0.10%)
Mar 24, 2008 19.14 19.68 19.06 19.54 2,733,521 +0.44(+2.33%)
Mar 21, 2008 19.02 19.14 18.69 19.10 6,729,772 -0.00(-0.00%)
Mar 20, 2008 19.02 19.14 18.69 19.10 6,729,772 +0.20(+1.06%)
Mar 19, 2008 19.68 19.85 18.90 18.90 3,721,039 -0.72(-3.68%)
Mar 18, 2008 19.32 19.63 18.99 19.62 4,084,115 +0.52(+2.70%)
Mar 17, 2008 18.60 19.31 18.60 19.11 4,917,206 +0.02(+0.10%)
Mar 14, 2008 19.74 19.74 18.90 19.09 4,515,342 -0.55(-2.82%)
Mar 13, 2008 19.30 19.72 19.12 19.64 4,914,025 +0.05(+0.23%)
Mar 12, 2008 19.54 20.15 19.42 19.59 4,438,291 +0.06(+0.30%)
Mar 11, 2008 19.41 19.58 18.96 19.54 4,760,885 +0.52(+2.71%)
Mar 10, 2008 19.32 19.42 18.99 19.02 3,816,746 -0.34(-1.76%)
Mar 07, 2008 19.29 19.74 19.20 19.36 4,464,238 -0.05(-0.23%)
Mar 06, 2008 19.65 19.77 19.38 19.41 3,281,711 -0.30(-1.50%)
Mar 05, 2008 19.56 19.83 19.42 19.70 4,178,695 +0.06(+0.30%)
Mar 04, 2008 19.58 19.79 19.29 19.65 5,117,134 -0.15(-0.75%)
Mar 03, 2008 19.72 19.86 19.51 19.79 3,145,507 +0.08(+0.42%)
Feb 29, 2008 20.14 20.24 19.65 19.71 5,508,021 -0.67(-3.29%)
Feb 28, 2008 20.43 20.55 20.06 20.38 3,917,007 -0.24(-1.19%)
Feb 27, 2008 20.44 20.89 20.38 20.62 3,214,558 +0.10(+0.50%)
Feb 26, 2008 20.23 20.55 20.12 20.52 10,139,298 +0.24(+1.17%)
Feb 25, 2008 20.23 20.47 20.09 20.28 4,748,344 +0.06(+0.29%)
Feb 22, 2008 20.24 20.34 19.82 20.23 3,455,863 -0.13(-0.63%)
Feb 21, 2008 20.34 20.59 20.26 20.35 6,190,825 +0.05(+0.25%)
Feb 20, 2008 19.71 20.35 19.69 20.30 5,354,066 +0.39(+1.94%)
Feb 19, 2008 19.92 20.03 19.75 19.92 6,061,985 +0.18(+0.91%)
Feb 18, 2008 20.23 20.31 19.63 19.74 0 +0.00(+0.00%)
Feb 15, 2008 20.23 20.31 19.63 19.74 5,703,988 -0.57(-2.82%)
Feb 14, 2008 21.04 21.14 19.99 20.31 10,382,283 -0.73(-3.49%)
Feb 13, 2008 20.64 21.35 20.55 21.04 9,347,323 +0.53(+2.61%)
Feb 12, 2008 20.61 20.80 20.47 20.51 6,005,031 -0.01(-0.03%)
Feb 11, 2008 20.61 20.61 20.34 20.52 7,144,971 -0.09(-0.44%)
Feb 08, 2008 20.73 20.81 20.48 20.61 8,531,091 -0.27(-1.30%)
Feb 07, 2008 21.49 21.57 20.73 20.88 8,570,452 -0.78(-3.60%)
Feb 06, 2008 21.89 22.26 21.58 21.66 5,196,233 +0.03(+0.12%)
Feb 05, 2008 21.76 22.27 21.62 21.63 5,201,073 -0.56(-2.52%)
Feb 04, 2008 22.14 22.45 22.11 22.19 2,825,478 +0.00(+0.00%)
Feb 01, 2008 21.89 22.32 21.75 22.19 9,752,265 +0.39(+1.77%)
Jan 31, 2008 21.62 21.98 21.46 21.80 9,415,795 -0.21(-0.94%)
Jan 30, 2008 21.55 22.48 21.35 22.01 4,153,680 +0.45(+2.09%)
Jan 29, 2008 21.64 21.67 21.35 21.56 2,698,872 -0.01(-0.03%)
Jan 28, 2008 21.36 21.57 21.11 21.57 3,687,400 +0.19(+0.90%)
Jan 25, 2008 21.93 21.93 21.25 21.37 4,224,495 -0.26(-1.22%)
Jan 24, 2008 21.55 21.91 21.43 21.64 4,752,825 +0.11(+0.51%)
Jan 23, 2008 20.41 21.61 20.25 21.53 7,473,221 +0.38(+1.80%)
Jan 22, 2008 20.59 21.33 20.13 21.15 7,663,646 -0.53(-2.44%)
Jan 21, 2008 22.64 22.64 21.31 21.67 0 +0.00(+0.00%)
Jan 18, 2008 22.64 22.64 21.31 21.67 10,903,742 -1.09(-4.78%)
Jan 17, 2008 22.99 23.27 22.66 22.76 5,715,318 -0.21(-0.90%)
Jan 16, 2008 23.02 23.36 22.54 22.97 6,279,523 -0.21(-0.89%)
Jan 15, 2008 23.21 23.40 22.96 23.17 4,304,222 -0.42(-1.77%)
Jan 14, 2008 24.36 24.36 23.31 23.59 3,064,383 +0.41(+1.78%)
Jan 11, 2008 23.63 24.09 23.17 23.18 4,556,727 -0.62(-2.62%)
Jan 10, 2008 22.73 23.99 22.63 23.81 6,877,878 +1.02(+4.49%)
Jan 09, 2008 22.47 22.99 22.36 22.78 5,957,196 +0.06(+0.25%)
Jan 08, 2008 22.77 23.02 22.63 22.72 6,310,412 -0.03(-0.14%)
Jan 07, 2008 22.76 23.10 22.57 22.76 5,445,697 +0.37(+1.64%)
Jan 04, 2008 22.91 23.08 22.36 22.39 5,486,770 -0.75(-3.26%)
Jan 03, 2008 23.37 23.41 23.10 23.14 3,098,646 -0.23(-0.99%)
Jan 02, 2008 23.61 23.70 23.26 23.37 2,886,817 -0.28(-1.20%)
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.