Agilent Technologies (NY: A )

132.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 57.45 57.19 57.19 57.19 1,316,100 -0.13(-0.23%)
Dec 30, 2013 57.05 57.46 56.92 57.32 1,127,980 +0.15(+0.26%)
Dec 27, 2013 57.23 57.42 57.12 57.17 653,055 -0.29(-0.50%)
Dec 26, 2013 57.24 57.71 57.24 57.46 714,409 +0.23(+0.40%)
Dec 24, 2013 57.50 57.61 57.17 57.23 779,696 -0.31(-0.54%)
Dec 23, 2013 57.45 57.65 57.12 57.54 1,578,464 +0.58(+1.02%)
Dec 20, 2013 57.47 57.67 56.91 56.96 2,954,031 -0.42(-0.73%)
Dec 19, 2013 57.56 57.83 57.07 57.38 1,893,111 -0.51(-0.88%)
Dec 18, 2013 56.50 57.94 56.37 57.89 4,136,283 +1.52(+2.70%)
Dec 17, 2013 56.21 57.29 55.81 56.37 3,208,017 +1.13(+2.05%)
Dec 16, 2013 55.25 55.79 55.07 55.24 1,685,454 +0.08(+0.15%)
Dec 13, 2013 55.36 55.90 54.90 55.16 2,022,610 -0.10(-0.18%)
Dec 12, 2013 54.63 55.52 54.30 55.26 2,714,297 +0.42(+0.77%)
Dec 11, 2013 55.28 55.69 54.68 54.84 2,349,926 -0.50(-0.90%)
Dec 10, 2013 54.91 55.46 54.63 55.34 2,326,895 +0.28(+0.51%)
Dec 09, 2013 54.80 55.43 54.74 55.06 2,118,403 +0.23(+0.42%)
Dec 06, 2013 53.76 54.93 53.76 54.83 3,053,347 +1.33(+2.49%)
Dec 05, 2013 53.35 53.80 53.12 53.50 1,809,491 -0.08(-0.15%)
Dec 04, 2013 52.84 53.83 52.72 53.58 2,415,795 +0.65(+1.23%)
Dec 03, 2013 52.92 53.17 52.56 52.93 2,471,219 -0.28(-0.53%)
Dec 02, 2013 53.47 53.67 53.11 53.21 1,359,197 -0.36(-0.67%)
Nov 29, 2013 53.85 53.97 53.46 53.57 870,409 -0.24(-0.45%)
Nov 27, 2013 53.78 54.00 53.64 53.81 1,189,764 +0.16(+0.30%)
Nov 26, 2013 53.26 53.93 53.23 53.65 3,152,612 +0.54(+1.02%)
Nov 25, 2013 54.11 54.13 53.02 53.11 1,750,170 -0.74(-1.37%)
Nov 22, 2013 54.10 54.34 53.75 53.85 1,910,762 -0.25(-0.46%)
Nov 21, 2013 53.80 54.55 53.70 54.10 2,417,644 +0.57(+1.06%)
Nov 20, 2013 53.83 54.26 53.47 53.53 2,321,500 -0.29(-0.54%)
Nov 19, 2013 53.67 54.19 53.55 53.82 2,472,923 -0.23(-0.43%)
Nov 18, 2013 54.45 54.98 53.67 54.05 4,131,521 -0.88(-1.60%)
Nov 15, 2013 54.03 55.74 53.69 54.93 11,014,343 +4.39(+8.69%)
Nov 14, 2013 51.20 51.20 50.36 50.54 2,785,546 -0.66(-1.29%)
Nov 13, 2013 50.89 51.30 50.66 51.20 2,110,086 +0.00(+0.00%)
Nov 12, 2013 51.20 51.40 50.76 51.20 2,357,218 -0.10(-0.19%)
Nov 11, 2013 50.63 51.41 50.52 51.30 1,984,482 +0.52(+1.02%)
Nov 08, 2013 50.14 50.94 50.01 50.78 1,860,654 +0.73(+1.46%)
Nov 07, 2013 51.08 51.20 49.84 50.05 3,548,823 -0.99(-1.94%)
Nov 06, 2013 51.19 51.32 50.80 51.04 1,432,940 -0.17(-0.33%)
Nov 05, 2013 51.18 51.36 50.85 51.21 1,575,713 +0.00(+0.00%)
Nov 04, 2013 51.39 51.46 50.95 51.21 1,409,928 +0.11(+0.22%)
Nov 01, 2013 50.92 51.58 50.84 51.10 1,931,035 +0.34(+0.67%)
Oct 31, 2013 51.15 51.33 50.45 50.76 1,895,410 -0.39(-0.76%)
Oct 30, 2013 51.76 51.82 50.86 51.15 1,360,046 -0.55(-1.06%)
Oct 29, 2013 51.52 51.90 51.23 51.70 1,193,955 +0.21(+0.41%)
Oct 28, 2013 51.79 51.98 51.12 51.49 1,778,672 -0.38(-0.73%)
Oct 25, 2013 51.34 51.91 51.09 51.87 2,398,266 +0.75(+1.47%)
Oct 24, 2013 50.67 51.22 50.67 51.12 1,785,594 +0.47(+0.93%)
Oct 23, 2013 50.76 50.88 50.30 50.65 2,348,591 -0.37(-0.73%)
Oct 22, 2013 52.10 52.20 50.84 51.02 4,280,543 -0.97(-1.87%)
Oct 21, 2013 53.04 53.14 51.90 51.99 2,556,379 -1.00(-1.89%)
Oct 18, 2013 52.93 53.24 52.63 52.99 2,880,870 +0.34(+0.65%)
Oct 17, 2013 51.25 52.70 51.13 52.65 3,548,418 +1.09(+2.11%)
Oct 16, 2013 51.22 51.99 50.94 51.56 2,436,818 +0.68(+1.34%)
Oct 15, 2013 51.08 51.19 50.60 50.88 1,961,896 -0.48(-0.93%)
Oct 14, 2013 51.20 51.43 50.51 51.36 2,110,504 -0.10(-0.19%)
Oct 11, 2013 50.88 51.67 50.66 51.46 1,500,903 +0.47(+0.92%)
Oct 10, 2013 50.29 51.20 50.29 50.99 2,426,300 +1.04(+2.08%)
Oct 09, 2013 50.23 50.38 49.39 49.95 2,430,595 -0.18(-0.36%)
Oct 08, 2013 51.18 51.33 49.89 50.13 2,408,558 -1.00(-1.96%)
Oct 07, 2013 51.34 51.59 51.07 51.13 1,370,987 -0.65(-1.26%)
Oct 04, 2013 51.17 51.86 51.07 51.78 1,867,889 +0.72(+1.41%)
Oct 03, 2013 51.56 51.57 50.91 51.06 1,878,510 -0.51(-0.99%)
Oct 02, 2013 51.59 51.71 51.15 51.57 2,022,048 -0.33(-0.64%)
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.