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, 2003 10.30 10.75 10.19 10.61 2,849,391 +0.22(+2.11%)
Jan 30, 2003 10.95 10.95 10.31 10.39 2,169,811 -0.58(-5.28%)
Jan 29, 2003 10.56 11.01 10.40 10.97 2,621,104 +0.15(+1.43%)
Jan 28, 2003 10.52 10.86 10.43 10.82 2,921,293 +0.37(+3.51%)
Jan 27, 2003 10.53 10.77 10.38 10.45 2,627,627 -0.30(-2.81%)
Jan 24, 2003 11.19 11.31 10.75 10.75 3,381,283 -0.43(-3.86%)
Jan 23, 2003 11.37 11.46 11.03 11.19 3,147,716 -0.03(-0.29%)
Jan 22, 2003 11.30 11.41 11.19 11.22 2,397,166 -0.17(-1.53%)
Jan 21, 2003 11.85 11.91 11.37 11.39 1,996,033 -0.23(-1.99%)
Jan 17, 2003 11.87 11.87 11.48 11.62 1,909,999 -0.41(-3.37%)
Jan 16, 2003 12.36 12.55 11.95 12.03 2,381,481 -0.13(-1.06%)
Jan 15, 2003 12.83 12.87 12.06 12.16 3,256,580 -0.66(-5.17%)
Jan 14, 2003 12.63 12.92 12.56 12.82 3,205,332 +0.19(+1.48%)
Jan 13, 2003 12.87 13.02 12.49 12.63 1,505,139 -0.18(-1.41%)
Jan 10, 2003 12.49 12.88 12.36 12.81 3,006,396 +0.21(+1.69%)
Jan 09, 2003 12.20 12.72 12.20 12.60 3,776,204 +0.48(+3.99%)
Jan 08, 2003 12.69 12.69 12.09 12.12 2,985,431 -0.62(-4.85%)
Jan 07, 2003 12.83 13.07 12.67 12.74 3,333,297 -0.12(-0.90%)
Jan 06, 2003 12.23 12.95 12.23 12.85 4,696,029 +0.59(+4.78%)
Jan 03, 2003 12.23 12.52 12.12 12.27 2,196,211 -0.06(-0.47%)
Jan 02, 2003 11.73 12.36 11.68 12.32 2,021,968 +0.76(+6.57%)
Dec 31, 2002 11.56 11.71 11.46 11.56 1,495,977 -0.03(-0.28%)
Dec 30, 2002 11.62 11.76 11.32 11.60 2,125,706 -0.12(-1.04%)
Dec 27, 2002 11.69 11.90 11.68 11.72 1,524,396 -0.06(-0.55%)
Dec 26, 2002 11.80 12.02 11.75 11.78 1,627,513 +0.05(+0.38%)
Dec 24, 2002 11.83 11.89 11.67 11.74 1,076,208 -0.20(-1.67%)
Dec 23, 2002 11.53 12.02 11.49 11.94 4,072,045 +0.35(+3.00%)
Dec 20, 2002 10.82 11.59 10.82 11.59 4,978,048 +0.80(+7.40%)
Dec 19, 2002 10.69 11.05 10.61 10.79 1,666,959 -0.06(-0.53%)
Dec 18, 2002 11.08 11.08 10.69 10.85 1,670,065 -0.35(-3.16%)
Dec 17, 2002 11.35 11.55 11.02 11.20 1,588,999 -0.14(-1.25%)
Dec 16, 2002 11.08 11.42 11.06 11.35 1,676,276 +0.27(+2.44%)
Dec 13, 2002 10.95 11.08 10.68 11.08 2,659,773 +0.01(+0.12%)
Dec 12, 2002 11.11 11.36 10.98 11.06 2,338,929 -0.09(-0.81%)
Dec 11, 2002 10.92 11.46 10.84 11.15 2,733,539 +0.10(+0.93%)
Dec 10, 2002 10.57 11.06 10.57 11.05 3,024,566 +0.49(+4.63%)
Dec 09, 2002 10.69 10.82 10.53 10.56 3,071,310 -0.25(-2.32%)
Dec 06, 2002 10.83 11.06 10.60 10.81 2,800,938 -0.10(-0.94%)
Dec 05, 2002 11.17 11.25 10.88 10.91 1,849,277 -0.10(-0.93%)
Dec 04, 2002 11.30 11.30 10.77 11.02 4,870,117 -0.61(-5.21%)
Dec 03, 2002 12.27 12.27 11.59 11.62 2,723,290 -0.80(-6.48%)
Dec 02, 2002 12.72 12.98 12.17 12.43 2,511,154 -0.07(-0.57%)
Nov 29, 2002 12.61 12.65 12.32 12.50 958,027 -0.11(-0.87%)
Nov 27, 2002 12.20 12.62 12.20 12.61 2,127,570 +0.57(+4.71%)
Nov 26, 2002 12.64 12.64 12.03 12.04 3,167,750 -0.53(-4.25%)
Nov 25, 2002 11.66 12.62 11.57 12.58 4,497,870 +0.82(+7.01%)
Nov 22, 2002 11.75 12.07 11.59 11.75 5,248,731 +0.01(+0.06%)
Nov 21, 2002 11.20 11.91 11.20 11.75 6,420,758 +0.79(+7.23%)
Nov 20, 2002 10.68 11.08 10.31 10.95 5,742,110 +0.26(+2.47%)
Nov 19, 2002 9.498 10.99 9.466 10.69 16,253,239 +1.93(+22.06%)
Nov 18, 2002 8.822 9.066 8.706 8.757 3,331,899 -0.13(-1.45%)
Nov 15, 2002 8.860 9.240 8.757 8.886 3,119,142 -0.12(-1.29%)
Nov 14, 2002 8.629 9.021 8.500 9.002 2,276,500 +0.37(+4.33%)
Nov 13, 2002 8.693 8.880 8.493 8.629 2,805,597 -0.26(-2.90%)
Nov 12, 2002 8.719 9.105 8.719 8.886 1,580,303 +0.17(+1.92%)
Nov 11, 2002 8.873 9.009 8.693 8.719 1,518,495 -0.33(-3.63%)
Nov 08, 2002 9.015 9.305 8.873 9.047 1,921,801 -0.10(-1.13%)
Nov 07, 2002 9.491 9.491 9.021 9.150 2,120,737 -0.48(-5.01%)
Nov 06, 2002 9.672 9.788 9.382 9.633 2,120,581 -0.07(-0.73%)
Nov 05, 2002 9.659 9.859 9.466 9.704 1,997,276 +0.03(+0.27%)
Nov 04, 2002 9.498 10.08 9.472 9.678 3,885,378 +0.29(+3.09%)
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.