Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.68 26.85 26.56 26.68 2,277,921 -0.10(-0.38%)
Dec 30, 2010 26.81 26.95 26.69 26.78 2,462,917 -0.06(-0.24%)
Dec 29, 2010 26.75 27.06 26.73 26.85 2,973,701 +0.12(+0.43%)
Dec 28, 2010 27.00 27.10 26.65 26.73 4,689,915 -0.26(-0.98%)
Dec 27, 2010 26.33 27.08 26.33 26.99 5,785,157 +0.55(+2.07%)
Dec 23, 2010 26.34 26.61 26.34 26.45 2,544,386 +0.01(+0.02%)
Dec 22, 2010 26.18 26.44 26.01 26.44 4,276,253 +0.15(+0.56%)
Dec 21, 2010 26.18 26.44 26.09 26.29 5,614,456 +0.13(+0.49%)
Dec 20, 2010 25.82 26.19 25.41 26.16 6,248,605 +0.06(+0.22%)
Dec 17, 2010 25.60 26.39 25.49 26.10 10,395,998 +0.52(+2.01%)
Dec 16, 2010 24.86 25.61 24.78 25.59 6,689,318 +0.81(+3.27%)
Dec 15, 2010 25.12 25.24 24.77 24.78 5,111,771 -0.27(-1.08%)
Dec 14, 2010 24.98 25.26 24.97 25.05 4,974,366 +0.13(+0.52%)
Dec 13, 2010 24.82 25.17 24.68 24.92 7,294,450 +0.10(+0.42%)
Dec 10, 2010 24.47 25.05 24.47 24.82 8,612,699 +0.32(+1.29%)
Dec 09, 2010 24.37 24.51 24.32 24.50 5,299,075 +0.25(+1.04%)
Dec 08, 2010 24.21 24.31 23.92 24.25 5,217,774 +0.05(+0.21%)
Dec 07, 2010 24.21 24.39 24.15 24.20 6,392,519 +0.29(+1.21%)
Dec 06, 2010 24.02 24.08 23.86 23.91 2,565,073 -0.23(-0.93%)
Dec 03, 2010 23.50 24.21 23.49 24.13 5,071,534 +0.49(+2.07%)
Dec 02, 2010 23.17 23.72 23.11 23.64 4,707,004 +0.39(+1.66%)
Dec 01, 2010 22.96 23.28 22.93 23.26 6,410,419 +0.71(+3.14%)
Nov 30, 2010 22.69 22.80 22.53 22.55 6,761,323 -0.41(-1.77%)
Nov 29, 2010 23.15 23.19 22.74 22.96 5,346,418 -0.45(-1.93%)
Nov 26, 2010 23.16 23.46 23.03 23.41 1,215,858 +0.01(+0.03%)
Nov 24, 2010 22.94 23.40 23.40 23.40 3,361,908 +0.59(+2.57%)
Nov 23, 2010 23.09 23.09 22.61 22.81 3,555,048 -0.55(-2.34%)
Nov 22, 2010 23.28 23.55 23.05 23.36 3,549,986 -0.12(-0.49%)
Nov 19, 2010 23.29 23.48 23.04 23.48 3,316,114 +0.15(+0.63%)
Nov 18, 2010 22.95 23.44 22.87 23.33 4,593,393 +0.66(+2.90%)
Nov 17, 2010 22.54 22.76 22.43 22.67 4,317,254 +0.11(+0.49%)
Nov 16, 2010 23.06 23.08 22.41 22.56 7,668,712 -0.75(-3.20%)
Nov 15, 2010 23.53 23.58 23.03 23.31 7,500,398 -0.10(-0.44%)
Nov 12, 2010 23.12 24.18 22.87 23.41 10,987,611 +0.41(+1.76%)
Nov 11, 2010 22.41 23.05 22.20 23.01 5,881,877 +0.30(+1.33%)
Nov 10, 2010 22.83 22.96 22.47 22.70 5,155,627 -0.14(-0.62%)
Nov 09, 2010 23.30 23.30 22.69 22.85 4,955,651 -0.38(-1.64%)
Nov 08, 2010 23.28 23.43 23.08 23.23 2,894,483 -0.20(-0.85%)
Nov 05, 2010 23.16 23.44 23.08 23.43 3,624,920 +0.25(+1.08%)
Nov 04, 2010 22.86 23.21 22.80 23.17 4,284,047 +0.57(+2.51%)
Nov 03, 2010 22.65 22.72 22.25 22.61 3,724,491 +0.03(+0.14%)
Nov 02, 2010 22.52 22.66 22.40 22.58 3,254,766 +0.20(+0.89%)
Nov 01, 2010 22.50 22.61 22.14 22.38 3,205,313 -0.03(-0.14%)
Oct 29, 2010 22.42 22.54 22.29 22.41 3,003,169 -0.08(-0.34%)
Oct 28, 2010 22.62 22.75 22.16 22.49 3,720,885 +0.21(+0.95%)
Oct 27, 2010 22.20 22.38 22.00 22.27 2,572,835 -0.20(-0.89%)
Oct 25, 2010 22.56 22.64 22.38 22.47 4,116,929 +0.10(+0.43%)
Oct 22, 2010 22.37 22.49 22.23 22.38 3,911,710 +0.00(+0.00%)
Oct 21, 2010 22.40 22.54 22.16 22.38 4,750,650 +0.06(+0.26%)
Oct 20, 2010 21.98 22.44 21.95 22.32 3,873,080 +0.41(+1.88%)
Oct 19, 2010 21.98 22.19 21.61 21.91 6,205,451 -0.41(-1.85%)
Oct 18, 2010 22.21 22.39 21.98 22.32 3,209,986 +0.12(+0.52%)
Oct 15, 2010 22.28 22.37 21.95 22.20 4,319,817 +0.16(+0.73%)
Oct 14, 2010 22.07 22.12 21.91 22.04 4,523,826 -0.05(-0.23%)
Oct 13, 2010 21.86 22.20 21.83 22.09 4,967,045 +0.41(+1.87%)
Oct 12, 2010 21.64 21.84 21.44 21.69 5,345,602 -0.05(-0.21%)
Oct 11, 2010 21.75 21.87 21.60 21.73 2,977,253 -0.03(-0.15%)
Oct 08, 2010 21.76 21.84 21.24 21.76 4,446,625 +0.39(+1.81%)
Oct 07, 2010 21.20 21.58 21.15 21.38 5,803,648 +0.34(+1.62%)
Oct 06, 2010 21.26 21.33 20.79 21.04 5,023,465 -0.24(-1.12%)
Oct 05, 2010 21.22 21.50 21.16 21.28 6,559,156 +0.29(+1.38%)
Oct 04, 2010 21.61 21.64 20.85 20.99 7,593,537 -0.73(-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.