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 (%)
Jun 30, 2015 36.42 36.52 35.86 35.95 3,259,284 -0.15(-0.41%)
Jun 29, 2015 36.90 37.09 36.10 36.10 2,700,150 -1.19(-3.20%)
Jun 26, 2015 37.28 37.44 37.07 37.30 3,595,169 +0.07(+0.18%)
Jun 25, 2015 37.00 37.67 36.61 37.23 5,664,518 -0.13(-0.35%)
Jun 24, 2015 36.69 37.60 36.28 37.36 6,591,709 +0.55(+1.49%)
Jun 23, 2015 37.08 37.14 36.65 36.81 2,209,056 -0.20(-0.53%)
Jun 22, 2015 37.01 37.19 36.93 37.01 4,205,275 +0.30(+0.81%)
Jun 19, 2015 37.00 37.13 36.71 36.71 2,860,112 -0.38(-1.03%)
Jun 18, 2015 37.00 37.23 36.92 37.09 2,006,512 +0.28(+0.76%)
Jun 17, 2015 36.96 37.00 36.55 36.81 1,634,477 -0.18(-0.48%)
Jun 16, 2015 36.80 37.01 36.61 36.99 1,530,285 +0.25(+0.68%)
Jun 15, 2015 36.84 36.84 36.49 36.74 2,540,729 -0.30(-0.80%)
Jun 12, 2015 37.49 37.64 36.94 37.04 2,979,273 -0.64(-1.70%)
Jun 11, 2015 37.71 37.74 37.45 37.68 1,696,403 +0.01(+0.02%)
Jun 10, 2015 37.56 37.73 37.44 37.67 1,924,825 +0.37(+1.00%)
Jun 09, 2015 37.12 37.49 37.03 37.30 1,547,768 +0.16(+0.43%)
Jun 08, 2015 37.43 37.51 37.10 37.14 1,455,897 -0.33(-0.89%)
Jun 05, 2015 37.69 37.69 37.37 37.47 1,893,776 -0.21(-0.57%)
Jun 04, 2015 38.01 38.19 37.19 37.69 4,401,723 -0.52(-1.36%)
Jun 03, 2015 38.40 38.45 38.06 38.21 2,928,429 -0.01(-0.02%)
Jun 02, 2015 38.06 38.24 37.81 38.22 3,170,647 +0.18(+0.46%)
Jun 01, 2015 38.51 38.51 37.97 38.04 2,624,837 -0.25(-0.66%)
May 29, 2015 38.85 38.89 37.95 38.29 5,402,883 -0.52(-1.34%)
May 28, 2015 39.46 39.70 38.44 38.81 3,600,882 -0.80(-2.02%)
May 27, 2015 39.29 39.91 39.14 39.61 2,697,317 +0.51(+1.31%)
May 26, 2015 39.49 39.63 39.03 39.10 2,065,008 -0.41(-1.04%)
May 22, 2015 39.29 39.51 39.51 39.51 1,597,235 +0.17(+0.43%)
May 21, 2015 39.57 39.72 39.23 39.34 2,287,158 -0.27(-0.68%)
May 20, 2015 39.51 39.82 39.44 39.61 2,853,171 +0.22(+0.57%)
May 19, 2015 38.64 39.81 38.58 39.39 5,676,967 -0.24(-0.61%)
May 18, 2015 39.09 39.69 39.02 39.63 2,113,929 +0.55(+1.40%)
May 15, 2015 39.17 39.29 39.03 39.08 2,310,024 -0.01(-0.02%)
May 14, 2015 39.21 39.21 38.92 39.09 3,102,030 +0.22(+0.57%)
May 13, 2015 39.09 39.41 38.77 38.87 2,143,675 -0.09(-0.24%)
May 12, 2015 39.38 39.51 38.58 38.96 2,816,066 -0.66(-1.67%)
May 11, 2015 39.41 39.81 39.41 39.62 1,049,358 +0.11(+0.28%)
May 08, 2015 39.26 39.54 39.24 39.51 1,113,070 +0.65(+1.67%)
May 07, 2015 38.66 38.90 38.40 38.86 1,075,382 +0.20(+0.50%)
May 06, 2015 38.91 38.91 38.45 38.66 1,005,383 +0.00(+0.00%)
May 05, 2015 38.78 38.90 38.54 38.66 1,349,819 -0.33(-0.83%)
May 04, 2015 38.93 39.12 38.76 38.99 1,155,134 +0.10(+0.26%)
May 01, 2015 38.49 38.98 38.34 38.89 2,022,551 +0.43(+1.11%)
Apr 30, 2015 38.89 38.99 38.22 38.46 1,857,035 -0.55(-1.41%)
Apr 29, 2015 39.08 39.23 38.52 39.01 2,324,600 -0.20(-0.52%)
Apr 28, 2015 38.92 39.33 38.64 39.21 1,940,018 +0.19(+0.48%)
Apr 27, 2015 39.73 39.76 39.01 39.02 2,472,334 -0.47(-1.20%)
Apr 24, 2015 39.70 39.80 39.43 39.50 2,366,760 -0.12(-0.30%)
Apr 23, 2015 39.43 39.84 39.27 39.62 4,274,044 -0.08(-0.21%)
Apr 22, 2015 39.71 39.82 39.39 39.70 2,932,574 -0.17(-0.42%)
Apr 21, 2015 40.36 40.44 39.85 39.87 1,849,933 -0.28(-0.69%)
Apr 20, 2015 40.28 40.38 40.11 40.15 1,517,388 +0.20(+0.49%)
Apr 17, 2015 39.73 40.02 39.60 39.95 2,510,061 -0.14(-0.35%)
Apr 16, 2015 40.10 40.31 40.03 40.09 1,151,274 -0.23(-0.58%)
Apr 15, 2015 40.23 40.49 40.14 40.33 1,555,090 +0.29(+0.72%)
Apr 14, 2015 39.94 40.16 39.58 40.04 1,912,320 +0.03(+0.07%)
Apr 13, 2015 40.52 40.52 39.96 40.01 3,989,474 -0.47(-1.17%)
Apr 10, 2015 39.79 40.49 39.57 40.48 3,625,832 +0.99(+2.49%)
Apr 09, 2015 39.19 39.59 39.11 39.50 1,433,422 +0.21(+0.54%)
Apr 08, 2015 39.44 39.59 39.07 39.29 2,628,185 -0.17(-0.42%)
Apr 07, 2015 38.99 39.53 38.92 39.45 3,305,074 +0.47(+1.22%)
Apr 06, 2015 38.75 39.23 38.59 38.98 2,560,017 -0.11(-0.29%)
Apr 02, 2015 38.55 39.09 39.09 39.09 2,297,639 +0.61(+1.59%)
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.