Skip to main content

Agilent Technologies (NY: A )

139.06 +0.72 (+0.52%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.25 17.42 17.25 17.37 5,910,735 +0.12(+0.67%)
Mar 30, 2006 17.07 17.35 17.06 17.25 5,474,056 +0.16(+0.92%)
Mar 29, 2006 16.79 17.15 16.79 17.10 5,897,116 +0.32(+1.90%)
Mar 28, 2006 16.95 16.99 16.75 16.78 4,337,825 -0.19(-1.12%)
Mar 27, 2006 17.17 17.18 16.97 16.97 4,366,144 -0.32(-1.85%)
Mar 24, 2006 17.16 17.35 17.14 17.29 3,859,423 +0.08(+0.46%)
Mar 23, 2006 17.18 17.28 16.96 17.21 4,495,203 +0.05(+0.27%)
Mar 22, 2006 17.15 17.20 17.03 17.16 7,102,956 -0.01(-0.05%)
Mar 21, 2006 17.39 17.45 17.12 17.17 5,558,798 -0.28(-1.59%)
Mar 20, 2006 17.50 17.53 17.29 17.45 3,734,256 -0.09(-0.53%)
Mar 17, 2006 17.46 17.64 17.40 17.54 10,926,495 +0.08(+0.48%)
Mar 16, 2006 17.33 17.57 17.33 17.46 7,789,321 +0.10(+0.56%)
Mar 15, 2006 16.96 17.39 16.85 17.36 8,678,677 +0.32(+1.87%)
Mar 14, 2006 17.03 17.09 16.87 17.04 6,630,608 -0.04(-0.24%)
Mar 13, 2006 16.84 17.10 16.84 17.08 7,038,103 +0.25(+1.51%)
Mar 10, 2006 16.75 16.91 16.54 16.83 4,598,968 +0.08(+0.47%)
Mar 09, 2006 17.00 17.02 16.73 16.75 6,328,823 -0.16(-0.96%)
Mar 08, 2006 16.81 17.03 16.75 16.91 5,531,992 +0.10(+0.58%)
Mar 07, 2006 16.66 16.86 16.61 16.81 5,948,566 +0.10(+0.58%)
Mar 06, 2006 16.75 16.81 16.60 16.72 2,921,644 -0.04(-0.22%)
Mar 03, 2006 16.69 16.93 16.67 16.75 3,284,390 -0.05(-0.28%)
Mar 02, 2006 16.91 16.93 16.75 16.80 4,510,335 -0.18(-1.06%)
Mar 01, 2006 16.70 16.98 16.70 16.98 4,126,619 +0.33(+1.97%)
Feb 28, 2006 16.93 16.88 16.63 16.65 5,038,890 -0.27(-1.61%)
Feb 27, 2006 16.58 17.00 16.58 16.93 7,593,032 +0.31(+1.87%)
Feb 24, 2006 16.69 16.78 16.54 16.62 4,536,709 -0.04(-0.22%)
Feb 23, 2006 16.42 16.79 16.41 16.65 10,876,341 +0.26(+1.58%)
Feb 22, 2006 16.26 16.39 16.24 16.39 5,817,995 +0.14(+0.85%)
Feb 21, 2006 16.16 16.36 16.15 16.26 6,961,792 +0.07(+0.43%)
Feb 17, 2006 16.01 16.26 15.97 16.19 6,966,116 +0.10(+0.60%)
Feb 16, 2006 16.14 16.28 16.05 16.09 5,080,828 -0.10(-0.60%)
Feb 15, 2006 15.98 16.24 15.77 16.19 7,419,657 +0.09(+0.55%)
Feb 14, 2006 16.00 16.30 15.89 16.10 7,892,654 +0.16(+1.02%)
Feb 13, 2006 16.28 16.34 15.74 15.94 13,739,834 -0.66(-3.96%)
Feb 10, 2006 16.19 16.59 16.19 16.59 12,067,049 +0.34(+2.11%)
Feb 09, 2006 16.17 16.38 16.17 16.25 9,839,552 +0.27(+1.71%)
Feb 08, 2006 15.75 16.00 15.75 15.98 3,860,072 +0.25(+1.59%)
Feb 07, 2006 15.98 16.04 15.51 15.73 4,642,636 -0.34(-2.13%)
Feb 06, 2006 15.85 16.19 15.79 16.07 3,499,487 +0.19(+1.19%)
Feb 03, 2006 15.80 16.00 15.74 15.88 3,092,640 +0.03(+0.17%)
Feb 02, 2006 15.96 16.10 15.73 15.85 3,356,594 -0.32(-1.97%)
Feb 01, 2006 15.63 16.19 15.63 16.17 6,261,160 +0.49(+3.10%)
Jan 31, 2006 15.84 15.88 15.69 15.69 6,321,906 -0.23(-1.42%)
Jan 30, 2006 15.77 15.95 15.77 15.91 2,833,875 +0.12(+0.76%)
Jan 27, 2006 15.77 15.96 15.76 15.79 4,371,981 +0.01(+0.09%)
Jan 26, 2006 15.85 15.95 15.58 15.78 4,939,880 -0.07(-0.47%)
Jan 25, 2006 15.88 15.90 15.80 15.85 2,989,740 -0.02(-0.15%)
Jan 24, 2006 15.84 15.98 15.80 15.88 3,805,163 +0.03(+0.20%)
Jan 23, 2006 15.82 16.00 15.79 15.84 3,406,747 +0.00(+0.00%)
Jan 20, 2006 16.12 16.19 15.73 15.84 8,035,764 -0.35(-2.14%)
Jan 19, 2006 15.96 16.31 15.95 16.19 6,767,016 +0.25(+1.57%)
Jan 18, 2006 15.61 16.00 15.45 15.94 6,115,672 +0.32(+2.07%)
Jan 17, 2006 15.58 15.62 15.40 15.62 5,407,041 -0.09(-0.59%)
Jan 13, 2006 15.79 15.84 15.54 15.71 6,342,443 -0.12(-0.76%)
Jan 12, 2006 16.07 16.12 15.81 15.83 8,480,658 -0.36(-2.20%)
Jan 11, 2006 16.19 16.23 16.01 16.19 4,445,698 -0.00(-0.03%)
Jan 10, 2006 15.84 16.19 15.77 16.19 4,655,823 +0.21(+1.30%)
Jan 09, 2006 16.03 16.10 15.92 15.98 6,313,475 -0.05(-0.29%)
Jan 06, 2006 15.96 16.09 15.77 16.03 9,504,260 +0.08(+0.52%)
Jan 05, 2006 15.47 15.95 15.47 15.95 7,477,160 +0.41(+2.62%)
Jan 04, 2006 15.52 15.65 15.44 15.54 6,488,146 +0.04(+0.27%)
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.