Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.02 24.05 23.57 23.66 3,160,125 -0.48(-2.00%)
Dec 28, 2007 23.88 24.15 23.88 24.14 3,648,245 +0.23(+0.94%)
Dec 27, 2007 24.01 24.17 23.92 23.92 2,924,938 -0.21(-0.88%)
Dec 26, 2007 23.70 24.15 23.70 24.13 2,170,642 +0.32(+1.32%)
Dec 24, 2007 23.88 24.01 23.74 23.81 1,194,236 -0.14(-0.56%)
Dec 21, 2007 23.66 24.04 23.57 23.95 4,099,219 +0.50(+2.11%)
Dec 20, 2007 22.94 23.50 22.94 23.45 3,073,175 +0.59(+2.59%)
Dec 19, 2007 22.61 23.03 22.60 22.86 3,371,970 +0.25(+1.11%)
Dec 18, 2007 22.94 23.17 22.52 22.61 3,108,808 -0.21(-0.93%)
Dec 17, 2007 23.23 23.48 22.78 22.82 3,313,271 -0.56(-2.40%)
Dec 14, 2007 23.57 23.80 23.35 23.38 3,155,054 -0.42(-1.76%)
Dec 13, 2007 23.72 23.95 23.55 23.80 3,068,996 -0.08(-0.35%)
Dec 12, 2007 24.19 24.57 23.55 23.88 3,390,141 +0.40(+1.70%)
Dec 11, 2007 24.39 24.40 23.46 23.48 3,864,673 -0.91(-3.75%)
Dec 10, 2007 24.50 24.58 24.34 24.40 2,262,663 -0.08(-0.32%)
Dec 07, 2007 24.43 24.62 24.31 24.48 1,901,044 +0.04(+0.16%)
Dec 06, 2007 24.36 24.59 24.14 24.44 3,621,233 +0.07(+0.29%)
Dec 05, 2007 24.42 24.59 24.16 24.37 3,130,013 +0.23(+0.96%)
Dec 04, 2007 24.21 24.56 24.10 24.13 4,706,278 -0.17(-0.71%)
Dec 03, 2007 24.13 24.59 24.13 24.31 2,245,325 -0.05(-0.21%)
Nov 30, 2007 24.46 24.47 24.20 24.36 2,923,649 +0.23(+0.96%)
Nov 29, 2007 24.40 24.56 24.10 24.13 4,794,818 -0.31(-1.26%)
Nov 28, 2007 23.84 24.51 23.73 24.44 3,557,005 +0.72(+3.04%)
Nov 27, 2007 23.48 23.93 23.44 23.72 3,878,824 +0.19(+0.79%)
Nov 26, 2007 23.72 24.19 23.53 23.53 3,621,756 -0.24(-1.00%)
Nov 23, 2007 23.74 23.84 23.54 23.77 1,328,194 +0.14(+0.57%)
Nov 21, 2007 23.36 23.90 23.16 23.63 3,612,275 +0.12(+0.52%)
Nov 20, 2007 23.05 23.77 23.05 23.51 4,428,519 +0.46(+1.98%)
Nov 19, 2007 23.45 23.68 23.01 23.05 5,444,820 -0.59(-2.51%)
Nov 16, 2007 22.53 23.80 22.49 23.64 9,861,411 +1.94(+8.96%)
Nov 15, 2007 21.71 22.51 21.61 21.70 3,784,591 -0.27(-1.23%)
Nov 14, 2007 21.93 22.21 21.76 21.97 2,854,362 +0.14(+0.62%)
Nov 13, 2007 21.71 21.90 21.49 21.84 2,849,430 +0.26(+1.19%)
Nov 12, 2007 21.17 21.87 21.17 21.58 4,359,818 +0.08(+0.36%)
Nov 09, 2007 22.18 22.22 21.43 21.50 4,962,919 -1.02(-4.55%)
Nov 08, 2007 22.70 22.70 21.98 22.52 3,692,809 -0.07(-0.31%)
Nov 07, 2007 22.94 23.29 22.56 22.60 3,304,688 -0.67(-2.88%)
Nov 06, 2007 23.03 23.34 22.79 23.27 3,445,266 +0.28(+1.23%)
Nov 05, 2007 22.87 23.17 22.63 22.98 3,306,037 -0.21(-0.92%)
Nov 02, 2007 23.41 23.66 23.07 23.19 2,039,206 -0.15(-0.66%)
Nov 01, 2007 23.61 23.86 23.33 23.35 2,986,518 -0.38(-1.60%)
Oct 31, 2007 23.27 23.75 23.08 23.73 2,667,227 +0.64(+2.76%)
Oct 30, 2007 23.10 23.30 22.84 23.09 1,862,633 -0.11(-0.47%)
Oct 29, 2007 23.34 23.50 23.11 23.20 2,254,215 +0.00(+0.00%)
Oct 26, 2007 23.57 23.83 22.82 23.20 2,019,871 -0.14(-0.58%)
Oct 25, 2007 23.83 23.91 23.18 23.34 2,360,826 -0.43(-1.79%)
Oct 24, 2007 23.87 24.03 23.45 23.76 4,124,535 -0.28(-1.15%)
Oct 23, 2007 23.79 24.07 23.63 24.04 2,216,089 +0.47(+1.99%)
Oct 22, 2007 23.77 23.88 23.29 23.57 2,112,817 -0.45(-1.88%)
Oct 19, 2007 24.73 24.73 23.97 24.02 2,759,940 -0.73(-2.94%)
Oct 18, 2007 24.76 24.86 24.50 24.75 1,076,830 +0.04(+0.16%)
Oct 17, 2007 24.82 25.02 24.45 24.71 3,571,212 +0.05(+0.18%)
Oct 16, 2007 24.84 25.32 24.51 24.66 4,072,852 +0.08(+0.31%)
Oct 15, 2007 24.41 24.89 24.22 24.59 3,270,324 +0.37(+1.52%)
Oct 12, 2007 24.07 24.35 23.93 24.22 1,358,073 +0.21(+0.86%)
Oct 11, 2007 24.46 24.62 23.95 24.01 2,712,574 -0.37(-1.53%)
Oct 10, 2007 24.51 24.59 24.27 24.39 1,842,388 -0.19(-0.76%)
Oct 09, 2007 24.41 24.59 24.39 24.57 2,039,361 +0.17(+0.71%)
Oct 08, 2007 24.30 24.46 24.23 24.40 1,551,418 +0.06(+0.26%)
Oct 05, 2007 24.08 24.42 24.05 24.33 2,402,446 +0.38(+1.59%)
Oct 04, 2007 23.74 24.04 23.74 23.95 3,094,915 +0.24(+1.00%)
Oct 03, 2007 23.79 23.86 23.46 23.72 2,095,889 -0.11(-0.46%)
Oct 02, 2007 23.76 23.99 23.76 23.83 3,233,596 -0.01(-0.03%)
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.