Skip to main content

Agilent Technologies (NY: A )

146.53 -0.84 (-0.57%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.25 22.27 22.08 22.14 5,880,130 -0.15(-0.66%)
Mar 30, 2010 22.19 22.34 22.18 22.29 6,643,280 +0.14(+0.64%)
Mar 29, 2010 22.09 22.34 22.07 22.15 5,973,756 +0.06(+0.26%)
Mar 26, 2010 22.31 22.34 21.96 22.09 5,227,423 -0.15(-0.69%)
Mar 25, 2010 21.96 22.38 21.94 22.25 7,710,776 +0.42(+1.92%)
Mar 24, 2010 21.88 21.96 21.80 21.83 4,211,691 -0.14(-0.62%)
Mar 23, 2010 21.75 22.03 21.67 21.96 5,771,761 +0.25(+1.16%)
Mar 22, 2010 21.42 21.78 21.31 21.71 4,384,111 +0.19(+0.90%)
Mar 19, 2010 21.59 21.67 21.33 21.52 6,534,467 -0.03(-0.12%)
Mar 18, 2010 21.44 21.62 21.35 21.55 4,992,910 +0.05(+0.24%)
Mar 17, 2010 21.53 21.66 21.46 21.49 4,361,197 -0.03(-0.12%)
Mar 16, 2010 21.50 21.62 21.39 21.52 3,650,210 +0.07(+0.33%)
Mar 15, 2010 21.30 21.46 21.28 21.45 4,020,410 -0.07(-0.33%)
Mar 12, 2010 21.65 21.75 21.46 21.52 4,460,831 -0.10(-0.48%)
Mar 11, 2010 21.49 21.64 21.41 21.62 4,379,456 -0.05(-0.24%)
Mar 10, 2010 21.38 21.73 21.31 21.67 5,217,336 +0.25(+1.17%)
Mar 09, 2010 21.20 21.46 21.17 21.42 7,868,508 +0.17(+0.82%)
Mar 08, 2010 21.32 21.35 21.13 21.25 7,795,648 -0.10(-0.48%)
Mar 05, 2010 21.14 21.41 21.01 21.35 8,548,180 +0.58(+2.79%)
Mar 04, 2010 20.89 20.90 20.50 20.77 6,776,322 -0.12(-0.55%)
Mar 03, 2010 20.88 20.95 20.80 20.89 7,131,149 +0.05(+0.25%)
Mar 02, 2010 20.61 20.95 20.51 20.84 6,685,302 +0.17(+0.84%)
Mar 01, 2010 20.24 20.69 20.24 20.66 5,247,181 +0.41(+2.00%)
Feb 26, 2010 20.07 20.30 19.95 20.26 5,196,697 +0.24(+1.19%)
Feb 25, 2010 19.86 20.05 19.47 20.02 5,308,132 -0.08(-0.41%)
Feb 24, 2010 19.94 20.12 19.87 20.10 4,383,158 +0.24(+1.19%)
Feb 23, 2010 20.02 20.06 19.66 19.87 4,851,285 -0.19(-0.96%)
Feb 22, 2010 20.15 20.15 19.87 20.06 4,485,621 -0.03(-0.16%)
Feb 19, 2010 19.86 20.14 19.72 20.09 4,650,098 +0.14(+0.71%)
Feb 18, 2010 19.68 19.96 19.60 19.95 3,681,218 +0.23(+1.14%)
Feb 17, 2010 19.55 19.79 19.40 19.72 5,433,281 +0.24(+1.26%)
Feb 16, 2010 19.47 19.54 19.30 19.48 7,286,555 +0.17(+0.90%)
Feb 12, 2010 19.74 19.30 19.30 19.30 17,793,786 +0.40(+2.11%)
Feb 11, 2010 18.83 19.07 18.53 18.91 7,756,371 +0.07(+0.38%)
Feb 10, 2010 18.97 18.99 18.60 18.83 3,616,386 -0.10(-0.54%)
Feb 09, 2010 19.02 19.14 18.79 18.94 5,721,569 -0.05(-0.24%)
Feb 08, 2010 18.81 19.11 18.76 18.98 7,691,677 +0.20(+1.06%)
Feb 05, 2010 18.62 18.84 18.15 18.78 10,604,826 +0.06(+0.34%)
Feb 04, 2010 18.87 18.96 18.64 18.72 7,367,557 -0.30(-1.59%)
Feb 03, 2010 18.93 19.25 18.91 19.02 6,760,238 +0.03(+0.14%)
Feb 02, 2010 18.82 19.05 18.73 19.00 6,537,071 +0.15(+0.80%)
Feb 01, 2010 18.13 18.88 18.11 18.84 6,204,909 +0.80(+4.41%)
Jan 29, 2010 18.63 18.78 17.98 18.05 6,579,531 -0.43(-2.30%)
Jan 28, 2010 18.76 18.91 18.35 18.47 5,505,109 -0.31(-1.65%)
Jan 27, 2010 18.80 18.86 18.50 18.78 4,845,665 -0.08(-0.41%)
Jan 26, 2010 18.91 19.00 18.66 18.86 2,995,710 -0.10(-0.54%)
Jan 25, 2010 18.94 19.09 18.82 18.96 4,008,477 +0.18(+0.96%)
Jan 22, 2010 19.54 19.54 18.73 18.78 4,735,584 -0.87(-4.42%)
Jan 21, 2010 19.96 20.03 19.43 19.65 6,755,431 -0.07(-0.36%)
Jan 20, 2010 19.66 19.75 19.44 19.72 5,097,779 -0.11(-0.55%)
Jan 19, 2010 19.55 19.85 19.54 19.83 3,958,666 +0.24(+1.22%)
Jan 15, 2010 20.10 20.19 19.53 19.59 7,185,131 -0.46(-2.31%)
Jan 14, 2010 19.70 20.12 19.64 20.06 6,846,940 +0.30(+1.50%)
Jan 13, 2010 19.62 19.82 19.35 19.76 3,797,880 +0.15(+0.79%)
Jan 12, 2010 19.68 19.74 19.46 19.61 3,189,300 -0.24(-1.20%)
Jan 11, 2010 19.88 19.99 19.75 19.85 5,311,561 +0.01(+0.06%)
Jan 08, 2010 19.73 19.87 19.58 19.83 4,147,761 -0.01(-0.03%)
Jan 07, 2010 19.82 19.85 19.64 19.84 3,438,164 -0.03(-0.13%)
Jan 06, 2010 19.87 19.96 19.81 19.87 3,603,357 -0.07(-0.36%)
Jan 05, 2010 20.10 20.10 19.81 19.94 4,649,963 -0.22(-1.09%)
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.