Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.28 20.58 20.22 20.37 2,543,145 +0.11(+0.54%)
Mar 30, 2004 20.15 20.34 19.96 20.26 2,720,494 +0.12(+0.61%)
Mar 29, 2004 19.96 20.34 19.96 20.14 3,170,545 +0.31(+1.56%)
Mar 26, 2004 19.65 20.06 19.57 19.83 2,836,501 +0.06(+0.29%)
Mar 25, 2004 19.12 19.94 19.00 19.77 4,018,467 +0.92(+4.89%)
Mar 24, 2004 18.64 19.16 18.55 18.85 4,265,856 +0.24(+1.28%)
Mar 23, 2004 19.45 19.50 18.56 18.61 6,005,028 -0.81(-4.18%)
Mar 22, 2004 19.54 19.70 19.20 19.42 4,281,075 -0.25(-1.28%)
Mar 19, 2004 19.90 20.06 19.59 19.67 4,266,477 -0.03(-0.16%)
Mar 18, 2004 20.09 20.10 19.62 19.70 4,477,681 -0.66(-3.26%)
Mar 17, 2004 19.51 20.57 19.50 20.37 5,357,905 +0.93(+4.77%)
Mar 16, 2004 19.48 19.62 19.14 19.44 4,583,749 -0.05(-0.26%)
Mar 15, 2004 20.35 20.49 19.47 19.49 4,400,343 -0.89(-4.36%)
Mar 12, 2004 19.63 20.53 19.63 20.38 5,627,501 +0.93(+4.80%)
Mar 11, 2004 20.22 20.60 19.45 19.45 8,349,548 -0.88(-4.31%)
Mar 10, 2004 21.25 21.37 20.32 20.32 6,138,739 -0.82(-3.87%)
Mar 09, 2004 22.13 22.13 21.09 21.14 4,995,907 -0.51(-2.35%)
Mar 08, 2004 22.41 22.45 21.65 21.65 2,445,618 -0.77(-3.42%)
Mar 05, 2004 21.73 22.54 21.70 22.42 3,306,120 +0.55(+2.53%)
Mar 04, 2004 21.90 21.94 21.74 21.86 1,737,619 -0.01(-0.06%)
Mar 03, 2004 22.04 22.07 21.73 21.87 1,973,515 -0.17(-0.76%)
Mar 02, 2004 22.11 22.37 21.98 22.04 2,389,556 -0.06(-0.29%)
Mar 01, 2004 21.98 22.21 21.84 22.11 3,135,137 +0.09(+0.41%)
Feb 27, 2004 22.02 22.17 21.75 22.02 3,235,459 -0.01(-0.03%)
Feb 26, 2004 21.86 22.17 21.74 22.02 2,708,226 +0.16(+0.74%)
Feb 25, 2004 21.44 22.05 21.44 21.86 3,270,556 +0.13(+0.59%)
Feb 24, 2004 21.57 21.96 21.38 21.73 4,461,841 +0.02(+0.09%)
Feb 23, 2004 22.49 22.49 21.49 21.71 4,518,524 -0.86(-3.79%)
Feb 20, 2004 23.24 23.24 22.51 22.57 4,464,791 -0.67(-2.88%)
Feb 19, 2004 23.44 23.63 23.18 23.24 4,544,303 +0.07(+0.31%)
Feb 18, 2004 23.50 23.61 22.74 23.17 10,790,819 -0.97(-4.03%)
Feb 17, 2004 23.88 24.21 23.74 24.14 3,199,120 +0.26(+1.11%)
Feb 13, 2004 23.81 23.99 23.66 23.88 2,818,642 +0.10(+0.43%)
Feb 12, 2004 23.92 24.10 23.66 23.77 2,864,765 -0.31(-1.28%)
Feb 11, 2004 24.02 24.21 23.76 24.08 3,331,588 +0.02(+0.08%)
Feb 10, 2004 23.76 24.13 23.70 24.06 2,200,404 +0.17(+0.73%)
Feb 09, 2004 23.75 24.12 23.71 23.89 4,100,154 +0.16(+0.68%)
Feb 06, 2004 22.66 23.73 22.63 23.73 4,296,449 +1.04(+4.60%)
Feb 05, 2004 22.72 23.01 22.64 22.69 2,948,936 -0.05(-0.20%)
Feb 04, 2004 23.37 23.37 22.69 22.73 3,246,175 -0.76(-3.23%)
Feb 03, 2004 23.21 23.66 23.18 23.49 3,374,916 +0.04(+0.17%)
Feb 02, 2004 23.79 23.99 23.32 23.45 3,485,332 -0.28(-1.19%)
Jan 30, 2004 22.94 23.86 22.76 23.74 6,384,419 +0.78(+3.39%)
Jan 29, 2004 23.22 23.48 22.57 22.96 4,556,417 -0.19(-0.83%)
Jan 28, 2004 23.39 23.66 23.15 23.15 5,867,124 -0.10(-0.42%)
Jan 27, 2004 24.34 24.92 23.18 23.25 34,010,532 +1.41(+6.46%)
Jan 26, 2004 21.31 21.92 21.26 21.84 3,240,739 +0.30(+1.41%)
Jan 23, 2004 21.89 21.99 21.40 21.53 2,764,599 -0.35(-1.59%)
Jan 22, 2004 22.39 22.57 21.88 21.88 4,574,276 -0.51(-2.27%)
Jan 21, 2004 21.96 22.51 21.76 22.39 4,649,750 +0.49(+2.23%)
Jan 20, 2004 22.05 22.07 21.61 21.90 4,119,721 -0.15(-0.70%)
Jan 16, 2004 21.12 22.13 21.09 22.05 5,790,407 +0.86(+4.07%)
Jan 15, 2004 20.77 21.22 20.61 21.19 6,975,014 +0.50(+2.40%)
Jan 14, 2004 20.77 20.84 20.60 20.70 5,341,443 -0.06(-0.31%)
Jan 13, 2004 20.90 20.99 20.63 20.76 6,107,058 -0.10(-0.49%)
Jan 12, 2004 20.64 20.88 20.35 20.86 4,151,091 +0.23(+1.09%)
Jan 09, 2004 20.67 20.89 20.54 20.64 4,473,022 -0.15(-0.71%)
Jan 08, 2004 19.87 20.81 19.85 20.79 8,313,209 +0.91(+4.57%)
Jan 07, 2004 19.64 19.88 19.51 19.88 4,700,688 +0.25(+1.28%)
Jan 06, 2004 19.03 19.64 18.98 19.63 4,677,548 +0.60(+3.15%)
Jan 05, 2004 19.00 19.03 18.81 19.03 4,496,317 +0.48(+2.60%)
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.