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 (%)
Mar 31, 2017 50.41 50.56 50.16 50.22 1,795,752 -0.30(-0.60%)
Mar 30, 2017 50.34 50.62 50.12 50.52 1,717,848 +0.19(+0.38%)
Mar 29, 2017 50.46 50.61 50.01 50.33 1,551,392 -0.30(-0.60%)
Mar 28, 2017 50.49 50.79 50.31 50.63 1,385,375 +0.19(+0.38%)
Mar 27, 2017 49.84 50.54 49.67 50.44 1,526,785 +0.15(+0.30%)
Mar 24, 2017 51.21 51.21 50.06 50.29 2,127,044 -0.09(-0.19%)
Mar 23, 2017 50.25 50.95 49.95 50.39 1,810,513 +0.05(+0.09%)
Mar 22, 2017 50.02 50.66 49.88 50.34 1,326,781 +0.45(+0.89%)
Mar 21, 2017 50.48 50.91 49.72 49.89 1,575,473 -0.46(-0.92%)
Mar 20, 2017 50.51 50.81 50.22 50.36 1,289,140 -0.15(-0.30%)
Mar 17, 2017 50.27 50.72 50.14 50.51 2,044,310 +0.25(+0.49%)
Mar 16, 2017 50.62 51.21 50.05 50.26 2,825,360 -0.99(-1.94%)
Mar 15, 2017 50.51 51.94 50.23 51.26 4,346,340 +1.79(+3.62%)
Mar 14, 2017 49.48 49.51 49.23 49.47 1,270,099 -0.23(-0.46%)
Mar 13, 2017 49.40 49.70 49.26 49.69 1,452,505 +0.28(+0.58%)
Mar 10, 2017 48.97 49.60 48.78 49.41 1,963,680 +0.68(+1.40%)
Mar 09, 2017 48.73 48.87 48.44 48.73 1,329,245 +0.02(+0.04%)
Mar 08, 2017 48.57 48.86 48.27 48.71 1,601,800 +0.19(+0.39%)
Mar 07, 2017 48.38 48.74 48.19 48.52 2,357,420 -0.04(-0.08%)
Mar 06, 2017 48.93 49.10 48.49 48.56 1,988,978 -0.69(-1.40%)
Mar 03, 2017 48.68 49.31 48.46 49.25 1,925,594 +0.57(+1.17%)
Mar 02, 2017 49.31 49.34 48.63 48.68 1,801,131 -0.63(-1.27%)
Mar 01, 2017 48.91 49.51 48.91 49.31 2,138,982 +0.70(+1.44%)
Feb 28, 2017 48.81 48.94 48.54 48.60 1,496,392 -0.34(-0.70%)
Feb 27, 2017 49.02 49.21 48.76 48.95 1,261,412 -0.08(-0.15%)
Feb 24, 2017 48.68 49.11 48.63 49.02 1,702,128 +0.26(+0.52%)
Feb 23, 2017 48.74 48.89 48.51 48.77 1,062,701 +0.12(+0.25%)
Feb 22, 2017 48.61 49.01 48.50 48.64 1,723,435 -0.01(-0.02%)
Feb 21, 2017 48.95 49.08 48.48 48.65 2,149,951 -0.27(-0.54%)
Feb 17, 2017 48.92 48.92 48.92 0 +0.75(+1.55%)
Feb 16, 2017 48.96 48.96 47.90 48.17 2,691,870 -0.74(-1.51%)
Feb 15, 2017 48.45 49.12 47.96 48.91 6,041,932 +1.17(+2.44%)
Feb 14, 2017 47.60 48.02 47.46 47.74 3,740,578 -0.12(-0.26%)
Feb 13, 2017 47.97 48.22 47.77 47.87 1,655,320 +0.15(+0.32%)
Feb 10, 2017 47.86 47.93 47.39 47.71 2,208,514 -0.10(-0.22%)
Feb 09, 2017 47.31 48.13 47.37 47.82 2,699,583 +0.51(+1.08%)
Feb 08, 2017 46.78 47.40 46.64 47.31 2,223,924 +0.27(+0.58%)
Feb 07, 2017 46.82 47.16 46.67 47.03 2,291,094 +0.35(+0.75%)
Feb 06, 2017 46.55 46.79 46.39 46.68 1,004,892 -0.10(-0.22%)
Feb 03, 2017 46.51 46.87 46.48 46.79 1,257,947 +0.45(+0.98%)
Feb 02, 2017 46.31 46.43 45.92 46.33 1,427,527 -0.34(-0.73%)
Feb 01, 2017 46.41 47.19 46.12 46.67 2,369,075 +0.27(+0.59%)
Jan 31, 2017 45.52 46.56 45.49 46.40 2,694,163 +1.23(+2.73%)
Jan 30, 2017 45.93 46.00 44.90 45.17 2,392,172 -0.93(-2.01%)
Jan 27, 2017 45.78 46.26 45.76 46.09 1,612,545 +0.45(+1.00%)
Jan 26, 2017 45.88 45.89 45.40 45.64 2,000,678 -0.23(-0.50%)
Jan 25, 2017 45.10 45.88 44.92 45.87 3,243,650 +1.00(+2.24%)
Jan 24, 2017 45.26 45.68 44.58 44.86 2,893,964 -0.04(-0.08%)
Jan 23, 2017 45.10 45.32 44.75 44.90 2,125,555 -0.22(-0.48%)
Jan 20, 2017 45.32 45.41 44.92 45.12 1,796,060 -0.02(-0.04%)
Jan 19, 2017 45.52 45.56 45.01 45.14 1,420,790 -0.58(-1.26%)
Jan 18, 2017 46.11 46.17 45.48 45.71 1,607,992 -0.07(-0.15%)
Jan 17, 2017 45.83 46.16 45.64 45.78 2,046,998 -0.35(-0.76%)
Jan 13, 2017 46.13 46.13 46.13 0 +0.16(+0.35%)
Jan 12, 2017 46.33 46.33 45.46 45.97 3,458,671 -0.69(-1.48%)
Jan 11, 2017 45.51 46.88 45.44 46.66 5,936,222 +1.09(+2.39%)
Jan 10, 2017 45.80 45.99 45.31 45.57 1,647,087 -0.04(-0.08%)
Jan 09, 2017 45.49 46.00 45.39 45.61 2,718,139 +0.14(+0.31%)
Jan 06, 2017 44.18 45.54 44.11 45.47 3,043,383 +1.37(+3.12%)
Jan 05, 2017 44.58 44.60 43.92 44.09 1,587,152 -0.53(-1.19%)
Jan 04, 2017 44.46 44.89 44.36 44.63 1,922,259 +0.58(+1.31%)
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.