Agilent Technologies (NY: A )

146.28 -1.09 (-0.74%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.89 24.97 24.65 24.84 3,710,277 -0.03(-0.13%)
Nov 29, 2012 24.71 25.03 24.66 24.87 6,120,353 +0.24(+0.97%)
Nov 28, 2012 24.08 24.67 23.96 24.63 5,323,868 +0.41(+1.69%)
Nov 27, 2012 24.24 24.43 23.99 24.23 5,295,166 -0.08(-0.35%)
Nov 26, 2012 23.80 24.31 23.74 24.31 5,060,185 +0.38(+1.60%)
Nov 23, 2012 23.46 23.95 23.36 23.93 3,462,303 +0.67(+2.90%)
Nov 21, 2012 23.56 23.66 23.12 23.25 6,171,347 -0.29(-1.21%)
Nov 20, 2012 23.32 23.95 23.23 23.54 16,216,155 -0.80(-3.28%)
Nov 19, 2012 24.01 24.64 24.01 24.34 7,893,706 +1.10(+4.75%)
Nov 16, 2012 23.22 23.26 23.00 23.23 10,177,799 +0.04(+0.17%)
Nov 15, 2012 23.45 23.77 23.15 23.19 8,055,602 -0.25(-1.08%)
Nov 14, 2012 23.63 23.84 23.42 23.45 4,885,425 -0.12(-0.52%)
Nov 13, 2012 23.78 23.91 23.54 23.57 5,457,355 -0.32(-1.33%)
Nov 12, 2012 24.04 24.10 23.84 23.89 3,195,732 -0.06(-0.24%)
Nov 09, 2012 23.76 24.10 23.72 23.95 6,036,458 +0.02(+0.08%)
Nov 08, 2012 24.38 24.43 23.90 23.93 4,720,647 -0.45(-1.86%)
Nov 07, 2012 24.51 24.60 24.16 24.38 4,978,172 -0.45(-1.83%)
Nov 06, 2012 24.45 24.96 24.37 24.84 5,742,503 +0.43(+1.78%)
Nov 05, 2012 24.00 24.47 23.91 24.40 4,177,984 +0.40(+1.65%)
Nov 02, 2012 24.24 24.24 23.83 24.00 5,166,074 -0.06(-0.27%)
Nov 01, 2012 23.38 24.10 23.32 24.07 4,920,646 +0.72(+3.08%)
Oct 31, 2012 23.36 23.58 23.27 23.35 5,265,751 +0.03(+0.14%)
Oct 26, 2012 23.47 23.32 23.32 23.32 8,038,524 -0.11(-0.47%)
Oct 25, 2012 23.48 23.50 23.19 23.43 5,069,478 +0.17(+0.73%)
Oct 24, 2012 23.12 23.34 22.99 23.26 6,305,913 +0.22(+0.96%)
Oct 23, 2012 22.95 23.18 22.95 23.04 5,084,132 -0.16(-0.67%)
Oct 19, 2012 23.66 23.67 23.12 23.19 6,148,823 -0.58(-2.43%)
Oct 18, 2012 24.39 24.39 23.65 23.77 9,972,910 -0.92(-3.73%)
Oct 17, 2012 24.65 24.82 24.46 24.69 5,953,990 +0.10(+0.40%)
Oct 16, 2012 24.31 24.64 24.30 24.60 3,616,668 +0.47(+1.96%)
Oct 15, 2012 24.21 24.43 24.00 24.12 4,076,852 -0.03(-0.11%)
Oct 12, 2012 24.45 24.51 24.08 24.15 4,114,671 -0.27(-1.09%)
Oct 11, 2012 24.50 24.77 24.41 24.41 4,633,468 +0.14(+0.59%)
Oct 10, 2012 24.77 24.81 24.15 24.27 4,642,047 -0.48(-1.94%)
Oct 09, 2012 25.08 25.38 24.74 24.75 4,687,977 -0.33(-1.32%)
Oct 08, 2012 25.04 25.24 24.98 25.08 4,157,049 -0.13(-0.51%)
Oct 05, 2012 25.59 25.68 25.11 25.21 4,313,289 -0.22(-0.87%)
Oct 04, 2012 25.45 25.72 25.21 25.43 8,579,944 +0.14(+0.56%)
Oct 03, 2012 25.30 25.50 25.06 25.29 3,859,043 +0.07(+0.28%)
Oct 02, 2012 25.35 25.56 25.00 25.22 4,891,780 +0.01(+0.03%)
Oct 01, 2012 24.98 25.64 24.90 25.21 6,508,948 +0.27(+1.07%)
Sep 28, 2012 24.96 25.06 24.52 24.95 7,502,710 -0.02(-0.08%)
Sep 27, 2012 24.91 25.13 24.75 24.96 5,276,930 +0.20(+0.81%)
Sep 26, 2012 24.90 24.90 24.51 24.76 5,779,783 -0.03(-0.13%)
Sep 25, 2012 25.15 25.19 24.79 24.80 5,476,413 -0.24(-0.96%)
Sep 24, 2012 25.15 25.24 24.83 25.04 3,161,622 -0.20(-0.79%)
Sep 21, 2012 25.58 25.77 25.24 25.24 5,449,523 -0.15(-0.59%)
Sep 20, 2012 25.59 25.72 25.09 25.39 6,866,484 -0.42(-1.63%)
Sep 19, 2012 25.58 25.89 25.47 25.81 4,556,931 +0.21(+0.83%)
Sep 18, 2012 25.60 25.79 25.53 25.59 5,553,859 -0.05(-0.20%)
Sep 17, 2012 25.53 25.77 25.39 25.64 5,635,113 -0.06(-0.25%)
Sep 14, 2012 24.87 25.97 24.85 25.71 10,410,246 +0.87(+3.52%)
Sep 13, 2012 24.24 24.90 24.06 24.84 8,323,636 +0.58(+2.37%)
Sep 12, 2012 24.54 24.73 24.26 24.26 7,261,285 -0.22(-0.90%)
Sep 11, 2012 24.74 24.77 24.48 24.48 4,526,053 -0.28(-1.12%)
Sep 10, 2012 24.80 25.06 24.62 24.76 4,446,051 -0.10(-0.42%)
Sep 07, 2012 24.25 24.96 24.12 24.86 6,168,031 +0.61(+2.51%)
Sep 06, 2012 24.01 24.30 23.75 24.25 7,395,054 +0.48(+2.01%)
Sep 05, 2012 23.98 24.07 23.70 23.77 6,295,294 -0.20(-0.84%)
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.