Skip to main content

Agilent Technologies (NY: A )

141.95 +2.94 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.48 17.14 16.35 17.05 8,887,289 +0.56(+3.39%)
Jan 29, 2004 16.68 16.87 16.21 16.49 6,342,659 -0.14(-0.83%)
Jan 28, 2004 16.81 17.00 16.63 16.63 8,167,200 -0.07(-0.42%)
Jan 27, 2004 17.49 17.90 16.65 16.70 47,343,604 +1.01(+6.46%)
Jan 26, 2004 15.31 15.75 15.27 15.69 4,511,200 +0.22(+1.41%)
Jan 23, 2004 15.72 15.80 15.38 15.47 3,848,398 -0.25(-1.59%)
Jan 22, 2004 16.08 16.21 15.72 15.72 6,367,519 -0.37(-2.27%)
Jan 21, 2004 15.77 16.17 15.63 16.08 6,472,582 +0.35(+2.23%)
Jan 20, 2004 15.84 15.86 15.52 15.73 5,734,767 -0.11(-0.70%)
Jan 16, 2004 15.17 15.89 15.15 15.84 8,060,408 +0.62(+4.07%)
Jan 15, 2004 14.92 15.24 14.81 15.22 9,709,413 +0.36(+2.40%)
Jan 14, 2004 14.92 14.97 14.80 14.87 7,435,438 -0.05(-0.31%)
Jan 13, 2004 15.01 15.08 14.82 14.91 8,501,195 -0.07(-0.49%)
Jan 12, 2004 14.83 15.00 14.62 14.99 5,778,434 +0.16(+1.09%)
Jan 09, 2004 14.85 15.01 14.76 14.83 6,226,571 -0.11(-0.71%)
Jan 08, 2004 14.28 14.95 14.26 14.93 11,572,218 +0.65(+4.57%)
Jan 07, 2004 14.11 14.28 14.02 14.28 6,543,488 +0.18(+1.28%)
Jan 06, 2004 13.67 14.11 13.63 14.10 6,511,277 +0.43(+3.15%)
Jan 05, 2004 13.65 13.67 13.51 13.67 6,258,998 +0.35(+2.60%)
Jan 02, 2004 13.53 13.55 13.31 13.32 3,758,036 -0.20(-1.50%)
Dec 31, 2003 13.25 13.61 13.21 13.53 3,995,183 +0.25(+1.88%)
Dec 30, 2003 13.21 13.34 13.18 13.28 2,724,706 +0.05(+0.38%)
Dec 29, 2003 12.93 13.23 12.91 13.23 3,144,739 +0.30(+2.29%)
Dec 26, 2003 12.94 13.01 12.92 12.93 1,022,305 -0.06(-0.43%)
Dec 24, 2003 13.02 13.07 12.93 12.98 1,147,472 -0.09(-0.71%)
Dec 23, 2003 13.07 13.14 13.00 13.08 4,269,945 -0.05(-0.35%)
Dec 22, 2003 12.95 13.17 12.89 13.12 4,423,864 +0.18(+1.36%)
Dec 19, 2003 13.05 13.07 12.88 12.95 9,033,425 +0.08(+0.61%)
Dec 18, 2003 12.49 13.00 12.49 12.87 5,735,199 +0.30(+2.35%)
Dec 17, 2003 12.73 12.73 12.40 12.57 3,646,056 -0.13(-1.02%)
Dec 16, 2003 12.47 12.77 12.41 12.70 3,989,995 +0.16(+1.29%)
Dec 15, 2003 12.61 12.83 12.50 12.54 5,302,843 -0.06(-0.51%)
Dec 12, 2003 12.62 12.68 12.53 12.61 3,576,230 -0.02(-0.15%)
Dec 11, 2003 12.32 12.68 12.32 12.62 3,561,314 +0.35(+2.86%)
Dec 10, 2003 12.38 12.54 12.17 12.27 7,133,437 -0.15(-1.23%)
Dec 09, 2003 12.82 12.83 12.40 12.43 5,716,391 -0.28(-2.18%)
Dec 08, 2003 12.46 12.72 12.37 12.70 4,616,478 +0.23(+1.85%)
Dec 05, 2003 12.79 12.79 12.46 12.47 3,801,488 -0.48(-3.68%)
Dec 04, 2003 13.07 13.14 12.86 12.95 7,333,402 -0.14(-1.10%)
Dec 03, 2003 12.86 13.11 12.86 13.09 7,674,314 +0.23(+1.80%)
Dec 02, 2003 13.08 13.13 12.86 12.86 5,435,576 -0.22(-1.70%)
Dec 01, 2003 13.16 13.16 13.00 13.08 4,940,097 +0.00(+0.00%)
Nov 28, 2003 12.91 13.10 12.91 13.08 2,060,607 +0.12(+0.89%)
Nov 26, 2003 12.86 13.04 12.86 12.97 3,226,022 +0.12(+0.90%)
Nov 25, 2003 12.81 12.94 12.72 12.85 4,556,597 +0.04(+0.29%)
Nov 24, 2003 12.60 12.80 12.58 12.81 5,959,591 +0.24(+1.88%)
Nov 21, 2003 12.60 12.62 12.38 12.58 5,055,103 -0.02(-0.18%)
Nov 20, 2003 12.70 12.88 12.60 12.60 3,994,967 -0.21(-1.66%)
Nov 19, 2003 12.78 12.91 12.67 12.81 5,348,024 -0.03(-0.25%)
Nov 18, 2003 13.37 13.58 12.80 12.85 17,271,964 +0.47(+3.81%)
Nov 17, 2003 12.29 12.49 12.26 12.37 10,514,460 +0.06(+0.53%)
Nov 14, 2003 12.26 12.63 12.26 12.31 7,097,336 +0.05(+0.42%)
Nov 13, 2003 12.47 12.54 12.24 12.26 5,012,949 -0.17(-1.38%)
Nov 12, 2003 11.97 12.49 11.90 12.43 5,968,455 +0.42(+3.47%)
Nov 11, 2003 11.89 12.12 11.80 12.01 4,031,069 +0.05(+0.39%)
Nov 10, 2003 12.35 12.39 11.92 11.97 4,435,105 -0.44(-3.54%)
Nov 07, 2003 12.15 12.58 12.05 12.41 7,110,955 +0.25(+2.09%)
Nov 06, 2003 11.84 12.15 11.84 12.15 5,589,063 +0.31(+2.62%)
Nov 05, 2003 11.68 11.87 11.63 11.84 3,234,237 +0.09(+0.79%)
Nov 04, 2003 11.70 11.81 11.66 11.75 4,998,880 +0.07(+0.63%)
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.