Agilent Technologies (NY: A )

134.50 USD +2.41 (+1.82%)
Streaming Delayed Price Updated: 2:13 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 41.43 41.70 41.24 41.43 1,466,815 -0.16(-0.38%)
Dec 30, 2010 41.64 41.85 41.45 41.59 1,585,939 -0.10(-0.24%)
Dec 29, 2010 41.54 42.02 41.51 41.69 1,914,847 +0.18(+0.43%)
Dec 28, 2010 41.93 42.08 41.39 41.51 3,019,963 -0.41(-0.98%)
Dec 27, 2010 40.89 42.06 40.89 41.92 3,725,219 +0.85(+2.07%)
Dec 23, 2010 40.91 41.32 40.91 41.07 1,638,399 +0.01(+0.02%)
Dec 22, 2010 40.66 41.06 40.39 41.06 2,753,595 +0.23(+0.56%)
Dec 21, 2010 40.65 41.06 40.52 40.83 3,615,300 +0.20(+0.49%)
Dec 20, 2010 40.10 40.67 39.46 40.63 4,023,646 +0.09(+0.22%)
Dec 17, 2010 39.76 40.99 39.59 40.54 6,694,264 +0.80(+2.01%)
Dec 16, 2010 38.61 39.77 38.48 39.74 4,307,433 +1.26(+3.27%)
Dec 15, 2010 39.01 39.19 38.46 38.48 3,291,608 -0.42(-1.08%)
Dec 14, 2010 38.80 39.23 38.78 38.90 3,203,129 +0.20(+0.52%)
Dec 13, 2010 38.54 39.09 38.33 38.70 4,697,094 +0.16(+0.42%)
Dec 10, 2010 38.00 38.90 38.00 38.54 5,545,950 +0.49(+1.29%)
Dec 09, 2010 37.85 38.06 37.77 38.05 3,412,218 +0.39(+1.04%)
Dec 08, 2010 37.59 37.76 37.14 37.66 3,359,866 +0.08(+0.21%)
Dec 07, 2010 37.59 37.88 37.50 37.58 4,116,316 +0.45(+1.21%)
Dec 06, 2010 37.30 37.40 37.05 37.13 1,651,720 -0.35(-0.93%)
Dec 03, 2010 36.50 37.59 36.48 37.48 3,265,698 +0.76(+2.07%)
Dec 02, 2010 35.98 36.84 35.89 36.72 3,030,967 +0.60(+1.66%)
Dec 01, 2010 35.65 36.15 35.61 36.12 4,127,842 +1.10(+3.14%)
Nov 30, 2010 35.23 35.40 34.99 35.02 4,353,799 -0.63(-1.77%)
Nov 29, 2010 35.95 36.01 35.31 35.65 3,442,703 -0.70(-1.93%)
Nov 26, 2010 35.96 36.44 35.77 36.35 782,924 +0.01(+0.03%)
Nov 24, 2010 35.62 36.34 36.34 36.34 2,164,824 +0.91(+2.57%)
Nov 23, 2010 35.86 35.86 35.12 35.43 2,289,192 -0.85(-2.34%)
Nov 22, 2010 36.15 36.57 35.80 36.28 2,285,932 -0.18(-0.49%)
Nov 19, 2010 36.17 36.47 35.78 36.46 2,135,336 +0.23(+0.63%)
Nov 18, 2010 35.64 36.40 35.52 36.23 2,957,810 +1.02(+2.90%)
Nov 17, 2010 35.00 35.35 34.84 35.21 2,779,997 +0.17(+0.49%)
Nov 16, 2010 35.81 35.85 34.80 35.04 4,938,091 -1.16(-3.20%)
Nov 15, 2010 36.54 36.62 35.77 36.20 4,829,709 -0.16(-0.44%)
Nov 12, 2010 35.90 37.55 35.51 36.36 7,075,220 +0.63(+1.76%)
Nov 11, 2010 34.80 35.80 34.48 35.73 3,787,500 +0.47(+1.33%)
Nov 10, 2010 35.46 35.66 34.89 35.26 3,319,848 -0.22(-0.62%)
Nov 09, 2010 36.18 36.18 35.24 35.48 3,191,078 -0.59(-1.64%)
Nov 08, 2010 36.15 36.38 35.84 36.07 1,863,836 -0.31(-0.85%)
Nov 05, 2010 35.97 36.40 35.85 36.38 2,334,184 +0.39(+1.08%)
Nov 04, 2010 35.50 36.04 35.41 35.99 2,758,614 +0.88(+2.51%)
Nov 03, 2010 35.18 35.28 34.56 35.11 2,398,301 +0.05(+0.14%)
Nov 02, 2010 34.98 35.19 34.78 35.06 2,095,832 +0.31(+0.89%)
Nov 01, 2010 34.94 35.12 34.38 34.75 2,063,988 -0.05(-0.14%)
Oct 29, 2010 34.82 35.01 34.62 34.80 1,933,822 -0.12(-0.34%)
Oct 28, 2010 35.13 35.33 34.42 34.92 2,395,979 +0.33(+0.95%)
Oct 27, 2010 34.48 34.76 34.17 34.59 1,656,718 -0.31(-0.89%)
Oct 25, 2010 35.03 35.16 34.75 34.90 2,651,002 +0.15(+0.43%)
Oct 22, 2010 34.74 34.92 34.52 34.75 2,518,856 +0.00(+0.00%)
Oct 21, 2010 34.79 35.00 34.42 34.75 3,059,072 +0.09(+0.26%)
Oct 20, 2010 34.14 34.85 34.09 34.66 2,493,981 +0.64(+1.88%)
Oct 19, 2010 34.13 34.46 33.56 34.02 3,995,858 -0.64(-1.85%)
Oct 18, 2010 34.49 34.77 34.13 34.66 2,066,997 +0.18(+0.52%)
Oct 15, 2010 34.60 34.74 34.08 34.48 2,781,647 +0.25(+0.73%)
Oct 14, 2010 34.28 34.35 34.03 34.23 2,913,014 -0.08(-0.23%)
Oct 13, 2010 33.95 34.48 33.90 34.31 3,198,415 +0.63(+1.87%)
Oct 12, 2010 33.61 33.92 33.29 33.68 3,442,178 -0.07(-0.21%)
Oct 11, 2010 33.77 33.97 33.55 33.75 1,917,134 -0.05(-0.15%)
Oct 08, 2010 33.80 33.92 32.99 33.80 2,863,302 +0.60(+1.81%)
Oct 07, 2010 32.93 33.52 32.84 33.20 3,737,126 +0.53(+1.62%)
Oct 06, 2010 33.02 33.12 32.29 32.67 3,234,745 -0.37(-1.12%)
Oct 05, 2010 32.95 33.39 32.86 33.04 4,223,618 +0.45(+1.38%)
Oct 04, 2010 33.56 33.61 32.38 32.59 4,889,684 -1.14(-3.38%)
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.