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 29, 2006 22.70 22.98 22.40 22.44 2,714,127 -0.33(-1.44%)
Dec 28, 2006 22.23 22.88 22.23 22.77 5,752,360 +0.43(+1.90%)
Dec 27, 2006 22.14 22.41 22.10 22.34 2,252,429 +0.32(+1.46%)
Dec 26, 2006 21.70 22.10 21.67 22.02 1,461,501 +0.31(+1.42%)
Dec 22, 2006 21.95 22.14 21.67 21.71 2,669,401 -0.34(-1.55%)
Dec 21, 2006 21.87 22.14 21.77 22.05 3,246,796 +0.13(+0.59%)
Dec 20, 2006 21.99 22.51 21.92 21.93 6,592,362 -0.05(-0.21%)
Dec 19, 2006 21.70 22.09 21.67 21.97 2,181,303 +0.03(+0.12%)
Dec 18, 2006 21.95 22.09 21.84 21.95 1,764,640 +0.00(+0.00%)
Dec 15, 2006 21.91 22.10 21.83 21.95 4,010,081 +0.01(+0.06%)
Dec 14, 2006 21.73 22.07 21.73 21.93 4,677,548 +0.14(+0.65%)
Dec 13, 2006 21.80 21.89 21.65 21.79 3,617,801 -0.01(-0.06%)
Dec 12, 2006 21.57 22.16 21.29 21.80 6,553,537 +0.19(+0.86%)
Dec 11, 2006 21.48 21.70 21.42 21.62 2,152,417 +0.09(+0.42%)
Dec 08, 2006 21.38 21.69 21.28 21.53 2,216,866 +0.14(+0.63%)
Dec 07, 2006 21.44 21.67 21.35 21.39 3,654,451 +0.10(+0.45%)
Dec 06, 2006 21.37 21.46 21.18 21.29 2,957,943 -0.06(-0.27%)
Dec 05, 2006 21.25 21.78 21.09 21.35 6,357,397 +0.35(+1.66%)
Dec 04, 2006 20.61 21.09 20.61 21.00 4,946,368 +0.42(+2.03%)
Dec 01, 2006 20.43 20.65 20.40 20.59 3,775,738 +0.08(+0.41%)
Nov 30, 2006 20.64 20.70 20.48 20.50 6,719,705 -0.13(-0.62%)
Nov 29, 2006 20.99 21.02 20.42 20.63 9,390,815 -0.36(-1.72%)
Nov 28, 2006 20.99 21.18 20.80 20.99 5,682,010 -0.01(-0.03%)
Nov 27, 2006 21.54 21.55 20.90 21.00 4,136,338 -0.61(-2.83%)
Nov 24, 2006 21.39 21.70 21.38 21.61 1,496,908 +0.09(+0.42%)
Nov 22, 2006 21.60 21.64 21.44 21.52 6,637,708 -0.14(-0.62%)
Nov 21, 2006 21.73 21.73 21.54 21.66 5,291,127 -0.07(-0.33%)
Nov 20, 2006 21.60 21.88 21.38 21.73 3,477,257 -0.01(-0.03%)
Nov 17, 2006 21.55 21.79 21.44 21.73 3,871,246 +0.06(+0.30%)
Nov 16, 2006 21.37 21.86 21.25 21.67 5,083,806 +0.33(+1.54%)
Nov 15, 2006 21.25 21.53 21.19 21.34 5,397,661 +0.09(+0.42%)
Nov 14, 2006 21.19 21.53 20.77 21.25 18,760,044 -1.29(-5.71%)
Nov 13, 2006 22.09 22.63 22.05 22.54 6,445,140 +0.42(+1.92%)
Nov 10, 2006 21.95 22.16 21.91 22.11 3,149,269 +0.17(+0.76%)
Nov 09, 2006 21.78 22.05 21.77 21.95 5,224,505 +0.26(+1.22%)
Nov 08, 2006 21.49 21.82 21.44 21.68 3,047,084 +0.03(+0.12%)
Nov 07, 2006 21.90 22.06 21.66 21.66 2,905,764 -0.26(-1.18%)
Nov 06, 2006 21.20 21.96 21.19 21.91 5,614,456 +0.71(+3.34%)
Nov 03, 2006 21.59 21.71 21.19 21.20 4,352,822 -0.31(-1.44%)
Nov 02, 2006 21.87 21.88 21.38 21.51 3,189,957 -0.44(-1.99%)
Nov 01, 2006 21.83 22.25 21.60 21.95 5,060,977 -0.97(-4.24%)
Oct 31, 2006 22.54 23.06 22.52 22.92 4,324,092 +0.45(+2.01%)
Oct 30, 2006 22.41 22.59 22.31 22.47 1,771,784 +0.01(+0.06%)
Oct 27, 2006 22.81 22.83 22.41 22.46 3,671,223 -0.35(-1.52%)
Oct 26, 2006 22.61 22.85 22.47 22.81 1,443,486 +0.25(+1.11%)
Oct 25, 2006 22.47 22.57 22.34 22.56 2,492,518 +0.06(+0.29%)
Oct 24, 2006 22.38 22.51 22.27 22.49 2,802,646 +0.09(+0.40%)
Oct 23, 2006 22.60 22.81 22.26 22.40 2,977,977 -0.08(-0.37%)
Oct 20, 2006 22.52 22.56 22.31 22.49 3,011,832 +0.00(+0.00%)
Oct 19, 2006 22.44 22.60 22.31 22.49 3,338,732 -0.06(-0.26%)
Oct 18, 2006 22.31 22.61 22.24 22.54 5,961,545 +0.39(+1.77%)
Oct 17, 2006 21.83 22.28 21.83 22.15 7,790,945 +0.05(+0.23%)
Oct 16, 2006 22.22 22.30 22.02 22.10 2,902,192 -0.12(-0.52%)
Oct 13, 2006 21.57 22.40 21.57 22.22 4,628,009 +0.59(+2.74%)
Oct 12, 2006 21.38 21.71 21.36 21.62 2,630,267 +0.26(+1.21%)
Oct 11, 2006 21.25 21.67 21.11 21.37 3,985,700 -0.11(-0.51%)
Oct 10, 2006 21.48 21.64 21.39 21.48 3,183,280 -0.04(-0.21%)
Oct 09, 2006 21.28 21.62 21.10 21.52 4,331,236 +0.08(+0.39%)
Oct 06, 2006 21.02 21.51 20.88 21.44 3,259,220 +0.25(+1.19%)
Oct 05, 2006 21.15 21.26 20.93 21.19 2,639,119 -0.09(-0.42%)
Oct 04, 2006 20.70 21.33 20.70 21.28 3,933,830 +0.52(+2.48%)
Oct 03, 2006 20.65 20.98 20.64 20.76 3,576,647 -0.05(-0.25%)
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.