Skip to main content

Agilent Technologies (NY: A )

146.30 -1.07 (-0.73%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.29 37.87 37.87 37.87 1,536,229 -0.40(-1.04%)
Dec 30, 2014 38.12 38.47 38.06 38.27 1,430,670 +0.04(+0.10%)
Dec 29, 2014 38.26 38.45 38.22 38.23 1,055,527 -0.05(-0.12%)
Dec 26, 2014 38.24 38.45 38.20 38.28 635,673 +0.23(+0.61%)
Dec 24, 2014 38.32 38.05 38.05 38.05 1,542,499 -0.22(-0.58%)
Dec 23, 2014 38.83 38.86 38.26 38.27 2,024,027 -0.47(-1.22%)
Dec 22, 2014 38.28 38.74 38.28 38.74 1,719,051 +0.46(+1.21%)
Dec 19, 2014 37.83 38.33 37.80 38.28 4,039,031 +0.63(+1.67%)
Dec 18, 2014 37.45 37.74 37.10 37.65 3,353,220 +0.87(+2.36%)
Dec 17, 2014 35.47 36.99 35.24 36.78 3,792,400 +1.19(+3.35%)
Dec 16, 2014 35.43 36.52 35.24 35.59 4,155,411 -0.19(-0.54%)
Dec 15, 2014 37.07 37.16 35.75 35.78 4,875,642 -0.96(-2.62%)
Dec 12, 2014 37.19 37.58 36.73 36.74 2,524,994 -0.83(-2.22%)
Dec 11, 2014 37.46 38.09 37.46 37.58 1,773,797 +0.26(+0.69%)
Dec 10, 2014 38.26 38.26 37.29 37.32 2,869,996 -0.98(-2.56%)
Dec 09, 2014 37.92 38.33 37.91 38.30 1,943,817 -0.10(-0.26%)
Dec 08, 2014 39.07 39.32 38.31 38.40 1,541,259 -0.73(-1.87%)
Dec 05, 2014 39.07 39.31 38.93 39.13 1,102,146 +0.03(+0.07%)
Dec 04, 2014 38.99 39.48 38.87 39.10 1,455,934 +0.04(+0.09%)
Dec 03, 2014 38.83 39.19 38.69 39.07 2,432,579 +0.23(+0.60%)
Dec 02, 2014 38.48 38.94 38.44 38.83 2,177,633 +0.36(+0.94%)
Dec 01, 2014 39.49 39.53 38.46 38.47 4,768,525 -1.06(-2.69%)
Nov 28, 2014 39.54 39.76 39.40 39.54 1,180,229 +0.00(+0.00%)
Nov 26, 2014 39.48 39.54 39.54 39.54 1,894,693 +0.03(+0.07%)
Nov 25, 2014 39.16 39.66 39.14 39.51 2,933,741 +0.43(+1.09%)
Nov 24, 2014 39.26 39.31 38.84 39.08 2,294,370 +0.00(+0.00%)
Nov 21, 2014 38.62 39.20 38.57 39.08 5,736,044 +0.92(+2.40%)
Nov 20, 2014 37.52 38.32 37.52 38.17 2,490,468 +0.43(+1.13%)
Nov 19, 2014 37.76 38.23 37.65 37.74 4,336,971 +0.00(+0.00%)
Nov 18, 2014 37.23 38.08 37.05 37.74 6,368,661 -0.41(-1.07%)
Nov 17, 2014 38.45 38.57 38.12 38.15 2,914,537 -0.31(-0.79%)
Nov 14, 2014 38.26 38.53 38.20 38.45 1,439,134 +0.11(+0.29%)
Nov 13, 2014 38.44 38.61 38.17 38.34 1,951,728 +0.00(+0.00%)
Nov 12, 2014 38.20 38.43 37.95 38.34 2,707,141 -0.19(-0.50%)
Nov 11, 2014 38.41 38.95 38.24 38.54 2,339,123 +0.12(+0.31%)
Nov 10, 2014 37.91 38.44 37.82 38.42 2,793,265 +0.55(+1.47%)
Nov 07, 2014 38.29 38.37 37.80 37.86 2,657,926 -0.41(-1.06%)
Nov 06, 2014 37.36 38.30 37.24 38.27 3,208,735 +1.15(+3.09%)
Nov 05, 2014 37.57 37.62 36.98 37.12 2,531,064 -0.05(-0.12%)
Nov 04, 2014 37.24 37.77 36.85 37.17 6,232,250 -0.61(-1.62%)
Nov 03, 2014 36.91 38.15 36.53 37.78 4,929,203 +1.84(+5.11%)
Oct 30, 2014 35.67 35.98 35.57 35.94 3,117,464 -0.12(-0.33%)
Oct 29, 2014 36.12 36.18 35.82 36.06 2,243,111 -0.11(-0.29%)
Oct 28, 2014 35.81 36.18 35.65 36.17 2,590,792 +0.44(+1.24%)
Oct 27, 2014 35.69 35.76 35.76 35.73 1,670,382 -0.04(-0.11%)
Oct 24, 2014 35.53 35.80 35.41 35.76 2,279,269 +0.22(+0.63%)
Oct 23, 2014 35.46 35.87 35.46 35.54 2,651,832 +0.44(+1.24%)
Oct 22, 2014 35.58 35.64 35.06 35.10 3,265,957 -0.63(-1.76%)
Oct 21, 2014 34.98 35.75 34.98 35.73 3,372,939 +1.09(+3.15%)
Oct 20, 2014 34.45 34.66 33.65 34.64 7,468,946 +0.05(+0.15%)
Oct 17, 2014 34.52 35.34 34.42 34.59 5,759,128 +0.37(+1.08%)
Oct 16, 2014 33.60 34.49 33.54 34.22 8,103,508 -0.05(-0.15%)
Oct 15, 2014 33.66 34.33 32.95 34.27 7,139,037 +0.00(+0.00%)
Oct 14, 2014 35.10 35.33 34.26 34.27 6,004,016 -0.66(-1.89%)
Oct 13, 2014 35.55 35.88 34.89 34.93 3,819,366 -0.56(-1.58%)
Oct 10, 2014 36.33 36.41 35.35 35.49 7,758,249 -0.92(-2.53%)
Oct 09, 2014 37.24 37.24 36.41 36.41 3,817,834 -0.95(-2.53%)
Oct 08, 2014 36.43 37.40 36.26 37.36 3,210,942 +0.97(+2.65%)
Oct 07, 2014 37.22 37.27 36.39 36.39 2,290,398 -1.04(-2.78%)
Oct 06, 2014 37.76 37.82 37.34 37.43 1,749,084 -0.23(-0.60%)
Oct 03, 2014 37.21 37.72 37.16 37.66 2,383,676 +0.71(+1.93%)
Oct 02, 2014 37.14 37.21 36.59 36.94 2,581,306 -0.24(-0.66%)
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.