Skip to main content

Agilent Technologies (NY: A )

139.09 +0.74 (+0.53%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 38.24 38.70 38.08 38.49 1,791,025 -0.16(-0.41%)
Mar 30, 2015 38.46 38.78 38.28 38.65 2,228,224 +0.56(+1.48%)
Mar 27, 2015 37.61 38.15 37.59 38.08 2,086,347 +0.47(+1.26%)
Mar 26, 2015 37.59 37.86 37.31 37.61 1,702,991 -0.10(-0.27%)
Mar 25, 2015 38.05 38.53 37.69 37.71 3,004,189 -0.26(-0.68%)
Mar 24, 2015 38.93 38.93 37.90 37.97 3,923,752 -1.03(-2.63%)
Mar 23, 2015 38.92 39.22 38.81 39.00 1,986,134 -0.01(-0.02%)
Mar 20, 2015 39.17 39.28 39.00 39.01 2,505,642 +0.00(+0.00%)
Mar 19, 2015 38.86 39.04 38.65 39.01 1,174,851 +0.08(+0.21%)
Mar 18, 2015 38.30 39.16 38.05 38.92 1,401,960 +0.50(+1.30%)
Mar 17, 2015 38.37 38.53 37.94 38.42 1,628,477 -0.21(-0.55%)
Mar 16, 2015 38.04 38.66 37.99 38.64 2,760,987 +0.87(+2.30%)
Mar 13, 2015 37.85 38.31 37.44 37.77 5,090,946 -0.21(-0.56%)
Mar 12, 2015 37.88 38.11 37.86 37.98 2,943,280 +0.23(+0.61%)
Mar 11, 2015 37.69 38.00 37.58 37.75 2,233,900 +0.20(+0.54%)
Mar 10, 2015 38.09 38.14 37.55 37.55 2,122,380 -1.03(-2.66%)
Mar 09, 2015 38.39 38.71 38.29 38.57 1,614,947 +0.19(+0.51%)
Mar 06, 2015 38.77 38.86 38.34 38.38 1,654,105 -0.64(-1.63%)
Mar 05, 2015 38.80 39.03 38.66 39.02 1,489,517 +0.20(+0.52%)
Mar 04, 2015 38.77 38.96 38.56 38.81 1,413,253 -0.24(-0.62%)
Mar 03, 2015 39.23 39.34 38.94 39.05 1,769,755 -0.41(-1.03%)
Mar 02, 2015 39.13 39.50 39.13 39.46 1,998,783 +0.45(+1.16%)
Feb 27, 2015 39.09 39.15 38.85 39.01 1,814,030 -0.14(-0.35%)
Feb 26, 2015 39.02 39.16 38.81 39.15 1,629,058 +0.15(+0.38%)
Feb 25, 2015 39.13 39.27 38.90 39.00 2,535,949 +0.13(+0.33%)
Feb 24, 2015 38.46 38.91 38.44 38.87 2,079,964 +0.30(+0.79%)
Feb 23, 2015 38.71 38.78 38.34 38.56 2,129,538 -0.20(-0.52%)
Feb 20, 2015 37.97 38.91 37.78 38.77 3,215,961 +0.74(+1.94%)
Feb 19, 2015 38.26 38.41 37.93 38.03 4,044,278 -0.36(-0.94%)
Feb 18, 2015 38.00 39.00 37.81 38.39 9,746,982 +0.94(+2.52%)
Feb 17, 2015 36.97 37.45 36.74 37.44 3,110,570 +0.34(+0.92%)
Feb 13, 2015 36.94 37.10 37.10 37.10 2,393,563 +0.12(+0.32%)
Feb 12, 2015 36.58 37.02 36.53 36.98 1,425,928 +0.64(+1.75%)
Feb 11, 2015 36.63 36.79 36.26 36.34 3,610,879 -0.31(-0.86%)
Feb 10, 2015 36.33 36.74 35.84 36.66 1,524,447 +0.58(+1.61%)
Feb 09, 2015 36.25 36.44 35.99 36.08 3,880,629 -0.28(-0.76%)
Feb 06, 2015 36.54 36.79 36.25 36.35 2,918,734 -0.18(-0.48%)
Feb 05, 2015 36.24 36.80 36.24 36.53 1,976,366 +0.39(+1.07%)
Feb 04, 2015 36.34 36.47 35.87 36.14 2,778,303 -0.47(-1.29%)
Feb 03, 2015 36.08 36.62 35.97 36.61 3,191,715 +0.86(+2.40%)
Feb 02, 2015 35.02 35.82 34.85 35.75 2,714,516 +0.85(+2.44%)
Jan 30, 2015 35.13 35.34 34.85 34.90 3,305,164 -0.64(-1.79%)
Jan 29, 2015 35.12 35.55 34.90 35.54 2,521,344 +0.43(+1.21%)
Jan 28, 2015 36.05 36.09 35.08 35.12 2,200,536 -0.69(-1.94%)
Jan 27, 2015 35.76 36.27 35.65 35.81 1,843,417 -0.37(-1.02%)
Jan 26, 2015 35.85 36.20 35.55 36.18 1,635,330 +0.31(+0.88%)
Jan 23, 2015 36.59 36.59 35.82 35.86 1,644,026 -0.78(-2.12%)
Jan 22, 2015 35.59 36.83 35.23 36.64 5,255,444 +1.38(+3.90%)
Jan 21, 2015 34.88 35.49 34.82 35.26 2,945,135 +0.21(+0.61%)
Jan 20, 2015 35.51 35.73 34.89 35.05 5,446,907 -0.30(-0.84%)
Jan 16, 2015 34.96 35.54 34.89 35.35 3,250,697 +0.22(+0.63%)
Jan 15, 2015 36.10 36.42 35.11 35.13 2,846,322 -0.97(-2.69%)
Jan 14, 2015 36.07 36.13 35.31 36.10 5,555,662 -0.45(-1.24%)
Jan 13, 2015 37.40 37.61 36.34 36.55 2,178,624 -0.52(-1.40%)
Jan 12, 2015 37.53 37.63 36.92 37.07 2,998,789 -0.44(-1.18%)
Jan 09, 2015 37.89 37.89 37.23 37.51 1,780,038 -0.28(-0.73%)
Jan 08, 2015 37.19 37.87 37.13 37.79 2,290,156 +1.10(+3.00%)
Jan 07, 2015 36.52 36.79 36.31 36.69 3,635,589 +0.48(+1.33%)
Jan 06, 2015 36.79 36.98 36.06 36.21 2,255,767 -0.57(-1.56%)
Jan 05, 2015 37.26 37.39 36.69 36.78 2,209,969 -0.70(-1.87%)
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.