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 (%)
Jan 31, 2008 21.62 21.98 21.46 21.80 9,415,795 -0.21(-0.94%)
Jan 30, 2008 21.55 22.48 21.35 22.01 4,153,680 +0.45(+2.09%)
Jan 29, 2008 21.64 21.67 21.35 21.56 2,698,872 -0.01(-0.03%)
Jan 28, 2008 21.36 21.57 21.11 21.57 3,687,400 +0.19(+0.90%)
Jan 25, 2008 21.93 21.93 21.25 21.37 4,224,495 -0.26(-1.22%)
Jan 24, 2008 21.55 21.91 21.43 21.64 4,752,825 +0.11(+0.51%)
Jan 23, 2008 20.41 21.61 20.25 21.53 7,473,221 +0.38(+1.80%)
Jan 22, 2008 20.59 21.33 20.13 21.15 7,663,646 -0.53(-2.44%)
Jan 21, 2008 22.64 22.64 21.31 21.67 0 +0.00(+0.00%)
Jan 18, 2008 22.64 22.64 21.31 21.67 10,903,742 -1.09(-4.78%)
Jan 17, 2008 22.99 23.27 22.66 22.76 5,715,318 -0.21(-0.90%)
Jan 16, 2008 23.02 23.36 22.54 22.97 6,279,523 -0.21(-0.89%)
Jan 15, 2008 23.21 23.40 22.96 23.17 4,304,222 -0.42(-1.77%)
Jan 14, 2008 24.36 24.36 23.31 23.59 3,064,383 +0.41(+1.78%)
Jan 11, 2008 23.63 24.09 23.17 23.18 4,556,727 -0.62(-2.62%)
Jan 10, 2008 22.73 23.99 22.63 23.81 6,877,878 +1.02(+4.49%)
Jan 09, 2008 22.47 22.99 22.36 22.78 5,957,196 +0.06(+0.25%)
Jan 08, 2008 22.77 23.02 22.63 22.72 6,310,412 -0.03(-0.14%)
Jan 07, 2008 22.76 23.10 22.57 22.76 5,445,697 +0.37(+1.64%)
Jan 04, 2008 22.91 23.08 22.36 22.39 5,486,770 -0.75(-3.26%)
Jan 03, 2008 23.37 23.41 23.10 23.14 3,098,646 -0.23(-0.99%)
Jan 02, 2008 23.61 23.70 23.26 23.37 2,886,817 -0.28(-1.20%)
Jan 01, 2008 24.02 24.05 23.57 23.66 0 +0.00(+0.00%)
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%)
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.