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, 2005 14.35 14.39 14.13 14.30 4,206,843 -0.05(-0.31%)
Mar 30, 2005 14.33 14.39 14.01 14.34 6,160,170 -0.14(-0.93%)
Mar 29, 2005 14.49 14.64 14.40 14.48 4,492,745 -0.02(-0.13%)
Mar 28, 2005 14.62 14.65 14.46 14.49 2,621,570 -0.06(-0.44%)
Mar 24, 2005 14.51 14.68 14.27 14.56 3,842,205 +0.05(+0.35%)
Mar 23, 2005 14.55 14.62 14.49 14.51 3,506,297 -0.03(-0.22%)
Mar 22, 2005 14.58 14.68 14.39 14.54 4,341,020 +0.00(+0.00%)
Mar 21, 2005 14.33 14.71 14.31 14.54 3,428,338 +0.15(+1.03%)
Mar 18, 2005 14.50 14.55 14.26 14.39 10,082,509 -0.20(-1.37%)
Mar 17, 2005 14.49 14.66 14.47 14.59 3,310,468 +0.08(+0.58%)
Mar 16, 2005 14.94 15.12 14.41 14.51 5,702,975 -0.47(-3.14%)
Mar 15, 2005 15.25 15.38 14.96 14.98 2,398,097 -0.26(-1.73%)
Mar 14, 2005 15.00 15.30 14.97 15.24 3,436,103 +0.21(+1.41%)
Mar 11, 2005 15.36 15.49 14.98 15.03 2,544,387 -0.37(-2.38%)
Mar 10, 2005 15.44 15.54 15.22 15.40 2,838,054 -0.06(-0.42%)
Mar 09, 2005 15.59 15.79 15.42 15.46 3,348,516 -0.23(-1.44%)
Mar 08, 2005 15.85 16.09 15.55 15.69 3,571,212 -0.25(-1.58%)
Mar 07, 2005 15.56 16.02 15.49 15.94 3,527,728 +0.41(+2.65%)
Mar 04, 2005 15.78 15.82 15.45 15.53 2,619,862 -0.21(-1.31%)
Mar 03, 2005 15.67 15.87 15.57 15.73 3,022,081 +0.06(+0.37%)
Mar 02, 2005 15.65 15.83 15.52 15.67 2,667,538 -0.09(-0.57%)
Mar 01, 2005 15.49 15.83 15.49 15.76 4,871,049 +0.31(+2.00%)
Feb 28, 2005 15.16 15.50 15.16 15.45 4,125,312 +0.29(+1.91%)
Feb 25, 2005 14.98 15.20 14.84 15.16 5,537,739 +0.23(+1.55%)
Feb 24, 2005 14.75 14.96 14.68 14.93 6,048,511 +0.14(+0.91%)
Feb 23, 2005 15.16 15.20 14.73 14.80 4,991,404 -0.32(-2.13%)
Feb 22, 2005 15.08 15.45 15.04 15.12 2,677,322 -0.06(-0.38%)
Feb 18, 2005 15.27 15.31 15.11 15.18 3,126,596 -0.08(-0.55%)
Feb 17, 2005 15.31 15.56 15.23 15.26 3,842,826 -0.15(-0.96%)
Feb 16, 2005 15.57 15.62 15.26 15.41 4,378,446 -0.30(-1.89%)
Feb 15, 2005 15.10 15.80 15.01 15.71 11,081,380 +0.24(+1.54%)
Feb 14, 2005 15.16 15.47 15.09 15.47 4,432,179 +0.19(+1.26%)
Feb 11, 2005 14.80 15.34 14.69 15.27 3,098,643 +0.44(+2.95%)
Feb 10, 2005 14.87 15.01 14.80 14.84 2,066,227 -0.03(-0.22%)
Feb 09, 2005 15.32 15.32 14.78 14.87 2,791,620 -0.43(-2.78%)
Feb 08, 2005 14.89 15.45 14.84 15.29 4,863,750 +0.41(+2.73%)
Feb 07, 2005 14.68 14.95 14.62 14.89 4,293,964 +0.43(+2.98%)
Feb 04, 2005 14.20 14.48 14.18 14.46 3,488,594 +0.23(+1.58%)
Feb 03, 2005 14.50 14.61 14.07 14.23 3,081,405 -0.39(-2.64%)
Feb 02, 2005 14.51 14.66 14.39 14.62 2,696,889 +0.12(+0.80%)
Feb 01, 2005 14.17 14.52 14.17 14.50 3,151,599 +0.26(+1.85%)
Jan 31, 2005 14.13 14.33 14.10 14.24 2,952,197 +0.32(+2.31%)
Jan 28, 2005 14.10 14.20 13.85 13.92 3,259,375 -0.25(-1.77%)
Jan 27, 2005 14.11 14.31 13.97 14.17 2,974,094 +0.00(+0.00%)
Jan 26, 2005 14.11 14.21 14.05 14.17 2,949,557 +0.13(+0.92%)
Jan 25, 2005 13.85 14.17 13.81 14.04 3,280,030 +0.23(+1.68%)
Jan 24, 2005 14.05 14.08 13.80 13.81 5,484,472 -0.23(-1.65%)
Jan 21, 2005 14.33 14.33 13.99 14.04 5,739,936 -0.29(-2.02%)
Jan 20, 2005 14.21 14.53 14.20 14.33 6,269,654 +0.12(+0.86%)
Jan 19, 2005 14.39 14.49 14.18 14.21 4,044,402 -0.24(-1.65%)
Jan 18, 2005 14.11 14.49 13.97 14.44 3,914,108 +0.24(+1.72%)
Jan 14, 2005 14.01 14.26 14.00 14.20 3,167,750 +0.22(+1.57%)
Jan 13, 2005 14.20 14.25 13.95 13.98 3,700,264 -0.30(-2.12%)
Jan 12, 2005 14.30 14.42 14.06 14.28 4,173,299 -0.02(-0.13%)
Jan 11, 2005 14.30 14.42 14.24 14.30 3,412,498 -0.25(-1.73%)
Jan 10, 2005 14.60 14.63 14.34 14.55 4,384,192 -0.07(-0.48%)
Jan 07, 2005 14.60 14.78 14.57 14.62 2,915,237 -0.01(-0.09%)
Jan 06, 2005 15.07 15.09 14.61 14.64 3,508,938 -0.33(-2.19%)
Jan 05, 2005 14.92 15.23 14.89 14.96 4,331,391 -0.01(-0.04%)
Jan 04, 2005 15.31 15.45 14.84 14.97 4,162,272 -0.41(-2.64%)
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.