Agilent Technologies (NY: A )

137.51 USD -1.97 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.09 24.23 24.02 24.10 1,180,300 +0.01(+0.04%)
Dec 30, 2004 24.23 24.46 24.08 24.09 1,233,300 -0.29(-1.19%)
Dec 29, 2004 23.86 24.44 23.83 24.38 1,469,700 +0.37(+1.54%)
Dec 28, 2004 23.80 24.22 23.80 24.01 1,230,900 +0.21(+0.88%)
Dec 27, 2004 23.92 24.10 23.70 23.80 2,227,400 -0.17(-0.71%)
Dec 23, 2004 23.92 24.10 23.80 23.97 1,201,900 -0.03(-0.13%)
Dec 22, 2004 23.85 24.17 23.66 24.00 1,610,800 +0.18(+0.76%)
Dec 21, 2004 23.52 23.94 23.51 23.82 1,815,800 +0.25(+1.06%)
Dec 20, 2004 23.90 24.19 23.55 23.57 1,553,100 -0.25(-1.05%)
Dec 17, 2004 23.49 24.00 23.48 23.82 2,775,200 +0.14(+0.59%)
Dec 16, 2004 23.80 24.12 23.65 23.68 1,804,600 -0.50(-2.07%)
Dec 15, 2004 24.20 24.63 24.12 24.18 1,819,300 -0.02(-0.08%)
Dec 14, 2004 23.73 24.27 23.73 24.20 1,588,600 +0.36(+1.51%)
Dec 13, 2004 23.84 24.06 23.64 23.84 1,278,900 +0.15(+0.63%)
Dec 10, 2004 23.61 24.00 23.47 23.69 1,500,600 -0.02(-0.08%)
Dec 09, 2004 23.47 23.88 22.88 23.71 1,851,900 +0.18(+0.76%)
Dec 08, 2004 23.89 23.90 23.48 23.53 1,499,700 -0.35(-1.47%)
Dec 07, 2004 24.27 24.68 23.86 23.88 1,423,100 -0.43(-1.77%)
Dec 06, 2004 24.15 24.42 23.97 24.31 1,137,000 +0.10(+0.41%)
Dec 03, 2004 24.19 24.78 24.03 24.21 1,700,600 +0.17(+0.71%)
Dec 02, 2004 23.69 24.56 23.68 24.04 2,478,400 +0.35(+1.48%)
Dec 01, 2004 23.03 23.70 23.03 23.69 1,600,500 +0.80(+3.49%)
Nov 30, 2004 22.82 23.08 22.79 22.89 1,231,500 -0.16(-0.69%)
Nov 29, 2004 23.14 23.29 22.82 23.05 1,168,400 -0.11(-0.47%)
Nov 26, 2004 23.06 23.36 23.05 23.16 511,900 -0.02(-0.09%)
Nov 24, 2004 22.77 23.25 22.73 23.18 1,346,700 +0.35(+1.53%)
Nov 23, 2004 22.90 23.03 22.75 22.83 1,800,000 -0.25(-1.08%)
Nov 22, 2004 23.01 23.15 22.79 23.08 1,513,600 -0.05(-0.22%)
Nov 19, 2004 23.44 23.44 22.92 23.13 1,816,500 -0.26(-1.11%)
Nov 18, 2004 23.12 23.45 23.01 23.39 2,214,000 +0.02(+0.09%)
Nov 17, 2004 23.03 23.39 23.03 23.37 3,019,500 +0.42(+1.83%)
Nov 16, 2004 22.61 23.03 22.57 22.95 2,577,100 +0.16(+0.70%)
Nov 15, 2004 22.28 23.33 22.26 22.79 3,599,400 +0.21(+0.93%)
Nov 12, 2004 22.75 23.08 21.93 22.58 15,341,900 -3.10(-12.07%)
Nov 11, 2004 25.11 25.87 25.10 25.68 1,689,500 +0.63(+2.51%)
Nov 10, 2004 25.60 25.69 25.05 25.05 1,245,200 -0.51(-2.00%)
Nov 09, 2004 25.45 25.89 25.30 25.56 1,302,600 -0.21(-0.81%)
Nov 08, 2004 24.91 25.88 24.91 25.77 1,857,900 +0.56(+2.22%)
Nov 05, 2004 24.90 25.48 24.83 25.21 2,086,900 +0.25(+1.00%)
Nov 04, 2004 24.84 25.04 24.66 24.96 1,933,000 +0.12(+0.48%)
Nov 03, 2004 25.86 25.86 24.56 24.84 3,227,200 -0.08(-0.32%)
Nov 02, 2004 24.47 25.39 24.38 24.92 2,258,800 +0.21(+0.85%)
Nov 01, 2004 24.95 25.20 24.60 24.71 1,742,200 -0.35(-1.40%)
Oct 29, 2004 24.80 25.27 24.72 25.06 2,048,300 +0.26(+1.05%)
Oct 28, 2004 24.98 25.30 24.66 24.80 1,733,500 -0.18(-0.72%)
Oct 27, 2004 24.23 25.10 24.14 24.98 2,216,500 +0.65(+2.67%)
Oct 26, 2004 23.91 24.33 23.62 24.33 1,687,100 +0.38(+1.59%)
Oct 25, 2004 23.67 24.14 23.65 23.95 1,346,200 +0.05(+0.21%)
Oct 22, 2004 24.56 24.58 23.83 23.90 2,417,400 -0.66(-2.69%)
Oct 21, 2004 23.75 24.69 23.60 24.56 3,139,100 +0.83(+3.50%)
Oct 20, 2004 22.52 23.75 22.51 23.73 2,766,700 +1.01(+4.45%)
Oct 19, 2004 23.17 23.48 22.72 22.72 2,444,700 -0.25(-1.09%)
Oct 18, 2004 22.80 23.03 22.40 22.97 1,826,400 +0.18(+0.79%)
Oct 15, 2004 22.36 23.11 22.28 22.79 2,533,400 +0.65(+2.94%)
Oct 14, 2004 22.43 22.49 21.99 22.14 2,033,700 -0.29(-1.29%)
Oct 13, 2004 22.40 22.71 22.30 22.43 2,198,600 +0.51(+2.33%)
Oct 12, 2004 22.01 22.02 21.64 21.92 3,557,100 -0.24(-1.08%)
Oct 11, 2004 22.59 22.70 22.10 22.16 2,393,100 -0.07(-0.31%)
Oct 08, 2004 22.68 22.87 22.15 22.23 1,819,800 -0.50(-2.20%)
Oct 07, 2004 22.85 23.03 22.70 22.73 2,225,300 -0.29(-1.26%)
Oct 06, 2004 23.05 23.07 22.70 23.02 2,385,500 -0.19(-0.82%)
Oct 05, 2004 23.50 23.62 22.98 23.21 2,625,300 -0.33(-1.40%)
Oct 04, 2004 23.40 23.78 23.21 23.54 3,247,100 +0.55(+2.39%)
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.