Agilent Technologies (NY: A )

139.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.86 13.20 12.79 13.16 3,701,613 +0.24(+1.86%)
Jul 28, 2006 12.78 13.03 12.71 12.92 6,848,515 +0.18(+1.42%)
Jul 27, 2006 12.95 13.04 12.72 12.73 7,675,179 -0.13(-1.01%)
Jul 26, 2006 13.45 13.47 12.86 12.86 12,326,679 -0.62(-4.63%)
Jul 25, 2006 13.43 13.79 13.36 13.49 5,738,658 +0.06(+0.41%)
Jul 24, 2006 12.89 13.54 12.90 13.43 7,707,173 +0.55(+4.24%)
Jul 21, 2006 13.31 13.37 12.71 12.89 7,597,571 -0.42(-3.16%)
Jul 20, 2006 13.65 13.86 13.29 13.31 5,290,089 -0.29(-2.14%)
Jul 19, 2006 13.13 13.65 13.13 13.60 4,844,762 +0.51(+3.89%)
Jul 18, 2006 13.34 13.41 12.80 13.09 5,659,320 -0.25(-1.87%)
Jul 17, 2006 13.25 13.36 13.20 13.34 5,320,137 +0.07(+0.52%)
Jul 14, 2006 13.16 13.32 13.02 13.27 5,414,823 +0.10(+0.77%)
Jul 13, 2006 13.16 13.34 13.05 13.17 8,424,452 -0.01(-0.11%)
Jul 12, 2006 13.96 13.96 12.90 13.18 15,086,622 -0.78(-5.57%)
Jul 11, 2006 14.18 14.18 13.59 13.96 11,279,297 -0.26(-1.85%)
Jul 10, 2006 14.42 14.53 14.12 14.22 3,386,426 -0.12(-0.87%)
Jul 07, 2006 14.57 14.57 14.22 14.35 3,672,213 -0.29(-1.96%)
Jul 06, 2006 14.49 14.74 14.48 14.64 3,176,517 +0.14(+0.99%)
Jul 05, 2006 14.65 14.69 14.36 14.49 5,361,211 -0.25(-1.66%)
Jul 03, 2006 14.68 14.80 14.56 14.74 2,154,645 +0.14(+0.95%)
Jun 30, 2006 14.60 14.85 14.59 14.60 8,399,375 +0.02(+0.16%)
Jun 29, 2006 14.19 14.59 14.11 14.58 5,763,734 +0.44(+3.11%)
Jun 28, 2006 14.08 14.26 13.91 14.14 5,389,098 +0.06(+0.39%)
Jun 27, 2006 14.15 14.53 14.05 14.08 7,842,285 -0.46(-3.18%)
Jun 26, 2006 14.48 14.59 14.37 14.54 6,076,760 +0.12(+0.80%)
Jun 23, 2006 14.80 14.80 13.80 14.43 13,149,884 -0.50(-3.35%)
Jun 22, 2006 15.06 15.14 14.85 14.93 2,858,304 -0.18(-1.19%)
Jun 21, 2006 14.88 15.21 14.88 15.11 2,990,172 +0.22(+1.49%)
Jun 20, 2006 14.96 15.11 14.84 14.89 3,226,238 -0.08(-0.56%)
Jun 19, 2006 15.45 15.52 14.92 14.97 4,297,400 -0.46(-2.97%)
Jun 16, 2006 15.37 15.51 15.29 15.43 5,457,626 -0.01(-0.09%)
Jun 15, 2006 14.82 15.50 14.81 15.44 8,727,317 +0.68(+4.57%)
Jun 14, 2006 14.55 14.78 14.50 14.77 9,513,556 +0.22(+1.49%)
Jun 13, 2006 15.03 15.16 14.48 14.55 16,257,874 -0.53(-3.53%)
Jun 12, 2006 15.59 15.65 14.89 15.08 11,032,422 -0.52(-3.35%)
Jun 09, 2006 15.50 15.75 15.39 15.60 5,085,801 +0.10(+0.66%)
Jun 08, 2006 15.59 15.60 15.17 15.50 6,597,749 -0.18(-1.15%)
Jun 07, 2006 15.75 15.93 15.54 15.68 4,846,492 -0.06(-0.41%)
Jun 06, 2006 16.00 16.01 15.58 15.75 6,884,617 -0.14(-0.87%)
Jun 05, 2006 16.33 16.36 15.87 15.89 6,711,674 -0.55(-3.32%)
Jun 02, 2006 16.23 16.47 16.13 16.43 5,676,182 +0.23(+1.40%)
Jun 01, 2006 16.05 16.26 16.01 16.20 6,706,270 +0.06(+0.40%)
May 31, 2006 15.76 16.17 15.76 16.14 8,427,046 +0.37(+2.38%)
May 30, 2006 15.99 16.03 15.74 15.76 5,704,069 -0.25(-1.59%)
May 26, 2006 15.80 16.10 15.73 16.02 4,741,645 +0.33(+2.12%)
May 25, 2006 15.91 15.94 15.49 15.69 8,198,762 -0.10(-0.62%)
May 24, 2006 15.91 16.20 15.50 15.78 7,039,832 -0.17(-1.07%)
May 23, 2006 15.97 16.25 15.91 15.95 6,173,175 +0.02(+0.15%)
May 22, 2006 16.16 16.18 15.80 15.93 7,745,437 -0.25(-1.54%)
May 19, 2006 16.17 16.25 15.98 16.18 8,828,272 +0.06(+0.40%)
May 18, 2006 16.18 16.44 16.08 16.12 6,780,419 +0.02(+0.14%)
May 17, 2006 16.10 16.28 16.00 16.09 9,484,588 -0.03(-0.17%)
May 16, 2006 16.77 16.93 16.05 16.12 20,873,056 -1.44(-8.22%)
May 15, 2006 17.28 17.64 17.23 17.56 7,399,336 +0.33(+1.93%)
May 12, 2006 17.79 17.83 17.20 17.23 7,321,944 -0.66(-3.67%)
May 11, 2006 17.76 17.93 17.66 17.89 5,527,452 +0.00(+0.00%)
May 10, 2006 17.90 18.04 17.80 17.89 4,281,186 -0.10(-0.54%)
May 09, 2006 18.11 18.11 17.86 17.99 3,494,515 -0.06(-0.31%)
May 08, 2006 18.09 18.25 18.02 18.04 4,728,458 -0.07(-0.38%)
May 05, 2006 18.04 18.16 17.97 18.11 3,165,925 +0.13(+0.75%)
May 04, 2006 18.01 18.17 17.90 17.98 4,372,630 -0.03(-0.18%)
May 03, 2006 18.02 18.05 17.84 18.01 2,957,745 -0.05(-0.26%)
May 02, 2006 17.93 18.09 17.91 18.05 3,712,639 +0.13(+0.72%)
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.