Agilent Technologies (NY: A )

144.68 USD -0.49 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.92 15.83 14.92 15.63 4,588,694 +0.75(+5.04%)
Dec 30, 2008 15.10 15.14 14.88 14.88 7,262,900 -0.11(-0.73%)
Dec 29, 2008 15.46 15.47 14.76 14.99 3,574,750 -0.46(-2.98%)
Dec 26, 2008 15.60 15.72 15.38 15.45 3,019,330 -0.13(-0.83%)
Dec 24, 2008 15.60 15.73 15.48 15.58 929,961 -0.04(-0.26%)
Dec 23, 2008 16.03 16.04 15.35 15.62 3,017,584 -0.19(-1.20%)
Dec 22, 2008 16.30 16.30 15.49 15.81 4,101,722 -0.47(-2.89%)
Dec 19, 2008 16.26 16.80 16.12 16.28 14,798,724 +0.00(+0.00%)
Dec 18, 2008 16.43 16.72 16.07 16.28 11,193,877 -0.05(-0.31%)
Dec 17, 2008 16.20 16.50 15.98 16.33 8,987,525 +0.01(+0.06%)
Dec 16, 2008 16.41 16.96 16.14 16.32 6,610,474 -0.16(-0.97%)
Dec 15, 2008 17.40 17.50 16.24 16.48 4,452,535 -0.91(-5.23%)
Dec 12, 2008 17.50 17.63 16.64 17.39 0 -0.74(-4.08%)
Dec 11, 2008 17.82 18.42 17.67 18.13 5,989,591 -0.06(-0.33%)
Dec 10, 2008 18.03 18.23 17.34 18.19 8,629,558 +0.26(+1.45%)
Dec 09, 2008 17.01 18.11 16.68 17.93 9,380,193 +0.69(+4.00%)
Dec 08, 2008 17.67 18.06 17.06 17.24 5,592,278 -0.02(-0.12%)
Dec 05, 2008 17.36 17.48 16.37 17.26 4,798,392 -0.25(-1.43%)
Dec 04, 2008 17.87 18.39 17.24 17.51 2,478,659 -0.69(-3.79%)
Dec 03, 2008 17.26 18.31 16.99 18.20 3,111,980 +0.56(+3.17%)
Dec 02, 2008 17.53 18.00 16.95 17.64 2,979,938 +0.38(+2.20%)
Dec 01, 2008 18.42 18.42 17.24 17.26 2,754,006 -1.57(-8.34%)
Nov 28, 2008 18.61 18.86 18.43 18.83 950,783 +0.14(+0.75%)
Nov 26, 2008 18.01 18.75 17.64 18.69 3,266,452 +0.14(+0.75%)
Nov 25, 2008 19.40 19.40 18.10 18.55 4,537,509 -0.06(-0.32%)
Nov 24, 2008 17.50 19.21 17.18 18.61 3,573,887 +1.32(+7.63%)
Nov 21, 2008 16.55 17.33 15.78 17.29 3,135,854 +1.09(+6.73%)
Nov 20, 2008 16.95 17.82 16.10 16.20 3,347,563 -1.44(-8.16%)
Nov 19, 2008 18.89 19.37 17.63 17.64 2,644,846 -1.36(-7.16%)
Nov 18, 2008 19.23 19.47 18.20 19.00 3,016,525 -0.12(-0.63%)
Nov 17, 2008 19.80 20.07 18.70 19.12 4,686,080 -1.63(-7.86%)
Nov 14, 2008 20.53 22.38 19.72 20.75 0 -0.22(-1.05%)
Nov 13, 2008 19.32 21.10 18.05 20.97 3,937,723 +1.60(+8.26%)
Nov 12, 2008 20.55 20.60 19.22 19.37 2,561,391 -1.57(-7.50%)
Nov 11, 2008 21.42 21.70 20.54 20.94 2,175,467 -0.77(-3.55%)
Nov 10, 2008 22.20 22.71 21.37 21.71 2,362,293 -0.13(-0.60%)
Nov 07, 2008 21.49 22.42 21.26 21.84 2,744,275 +0.41(+1.91%)
Nov 06, 2008 23.00 23.37 21.31 21.43 3,177,500 -1.83(-7.87%)
Nov 05, 2008 24.22 24.61 23.24 23.26 2,148,299 -1.38(-5.60%)
Nov 04, 2008 23.48 25.07 23.44 24.64 3,214,358 +1.64(+7.13%)
Nov 03, 2008 22.13 23.21 22.04 23.00 2,239,262 +0.81(+3.65%)
Oct 31, 2008 22.14 23.18 21.80 22.19 4,251,048 -0.34(-1.51%)
Oct 30, 2008 21.99 22.64 21.76 22.53 2,472,817 +1.23(+5.77%)
Oct 29, 2008 21.27 22.40 20.62 21.30 3,622,757 +0.15(+0.71%)
Oct 28, 2008 19.32 21.15 18.95 21.15 3,410,035 +2.23(+11.79%)
Oct 27, 2008 19.45 19.90 18.75 18.92 3,147,135 -0.83(-4.20%)
Oct 24, 2008 19.32 20.37 18.90 19.75 3,400,399 -0.97(-4.68%)
Oct 23, 2008 21.36 21.42 19.75 20.72 4,592,670 -0.52(-2.45%)
Oct 22, 2008 22.61 22.61 20.54 21.24 3,102,985 -1.49(-6.56%)
Oct 21, 2008 23.42 23.94 22.62 22.73 2,227,637 -1.12(-4.70%)
Oct 20, 2008 22.86 23.85 22.34 23.85 1,809,445 +1.24(+5.48%)
Oct 17, 2008 22.87 23.65 22.06 22.61 0 -0.61(-2.63%)
Oct 16, 2008 22.09 23.31 20.57 23.22 3,771,841 +1.07(+4.83%)
Oct 15, 2008 24.32 24.38 21.97 22.15 3,047,067 -2.46(-10.00%)
Oct 14, 2008 26.51 27.49 23.98 24.61 3,595,828 -0.99(-3.87%)
Oct 13, 2008 23.43 25.60 23.00 25.60 2,964,134 +3.12(+13.88%)
Oct 10, 2008 21.79 23.65 20.65 22.48 5,867,631 -0.28(-1.23%)
Oct 09, 2008 25.00 25.70 22.65 22.76 4,634,311 -2.22(-8.89%)
Oct 08, 2008 24.55 25.99 24.36 24.98 3,290,115 -0.13(-0.52%)
Oct 07, 2008 27.26 27.50 25.06 25.11 3,867,104 -1.88(-6.97%)
Oct 06, 2008 27.80 27.80 25.71 26.99 4,525,218 -1.29(-4.56%)
Oct 03, 2008 28.48 29.29 28.28 28.28 0 +0.14(+0.50%)
Oct 02, 2008 29.32 29.40 28.04 28.14 3,250,443 -1.53(-5.16%)
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.