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, 2014 38.51 38.87 38.14 38.21 5,370,915 -0.89(-2.29%)
Jan 30, 2014 38.39 39.50 38.39 39.10 5,696,638 +1.22(+3.23%)
Jan 29, 2014 37.89 38.25 37.72 37.88 3,291,870 -0.30(-0.77%)
Jan 28, 2014 38.44 38.69 38.05 38.18 3,858,883 -0.13(-0.34%)
Jan 27, 2014 38.04 38.35 37.44 38.31 7,105,833 +0.28(+0.74%)
Jan 24, 2014 38.91 39.07 37.92 38.02 4,042,721 -1.05(-2.69%)
Jan 23, 2014 39.74 39.76 39.03 39.08 4,662,320 -0.96(-2.40%)
Jan 22, 2014 39.96 40.23 39.89 40.04 4,214,711 +0.05(+0.13%)
Jan 21, 2014 39.88 40.00 39.33 39.98 4,578,613 +0.09(+0.23%)
Jan 17, 2014 39.97 39.89 39.89 39.89 3,615,914 +0.14(+0.35%)
Jan 16, 2014 39.58 39.75 39.45 39.75 2,794,168 +0.11(+0.27%)
Jan 15, 2014 39.35 39.66 39.15 39.65 3,553,963 +0.30(+0.77%)
Jan 14, 2014 38.87 39.39 38.78 39.35 3,899,453 +0.62(+1.61%)
Jan 13, 2014 38.62 38.83 38.50 38.72 4,470,996 +0.00(+0.00%)
Jan 10, 2014 38.45 38.77 38.20 38.72 2,470,568 +0.34(+0.89%)
Jan 09, 2014 38.37 38.56 38.02 38.38 2,674,987 +0.01(+0.03%)
Jan 08, 2014 37.67 38.46 37.56 38.37 4,055,551 +0.62(+1.64%)
Jan 07, 2014 37.42 37.87 37.41 37.75 2,226,876 +0.53(+1.43%)
Jan 06, 2014 37.72 37.91 37.16 37.22 2,697,590 -0.18(-0.49%)
Jan 03, 2014 37.05 37.68 36.97 37.40 2,840,881 +0.47(+1.26%)
Jan 02, 2014 37.52 37.52 36.89 36.93 2,914,537 -0.64(-1.71%)
Dec 31, 2013 37.75 37.58 37.58 37.58 2,002,990 -0.09(-0.23%)
Dec 30, 2013 37.49 37.76 37.40 37.66 1,716,688 +0.10(+0.26%)
Dec 27, 2013 37.60 37.73 37.53 37.56 993,893 -0.10(-0.28%)
Dec 26, 2013 37.52 37.83 37.52 37.67 1,089,772 +0.15(+0.40%)
Dec 24, 2013 37.69 37.77 37.48 37.52 1,189,362 -0.20(-0.54%)
Dec 23, 2013 37.66 37.80 37.45 37.72 2,407,817 +0.38(+1.02%)
Dec 20, 2013 37.67 37.81 37.31 37.34 4,506,132 -0.28(-0.73%)
Dec 19, 2013 37.73 37.91 37.41 37.62 2,887,785 -0.33(-0.88%)
Dec 18, 2013 37.04 37.98 36.95 37.95 6,309,560 +1.00(+2.70%)
Dec 17, 2013 36.85 37.56 36.59 36.95 4,893,566 +0.74(+2.05%)
Dec 16, 2013 36.22 36.57 36.10 36.21 2,571,021 +0.05(+0.14%)
Dec 13, 2013 36.29 36.65 35.99 36.16 3,085,325 -0.07(-0.18%)
Dec 12, 2013 35.81 36.40 35.60 36.23 4,140,437 +0.28(+0.77%)
Dec 11, 2013 36.24 36.51 35.85 35.95 3,584,619 -0.33(-0.90%)
Dec 10, 2013 36.00 36.36 35.81 36.28 3,549,487 +0.18(+0.51%)
Dec 09, 2013 35.92 36.34 35.89 36.09 3,231,450 +0.15(+0.42%)
Dec 06, 2013 35.24 36.01 35.24 35.94 4,657,630 +0.87(+2.49%)
Dec 05, 2013 34.97 35.27 34.82 35.07 2,760,230 -0.05(-0.15%)
Dec 04, 2013 34.64 35.29 34.56 35.12 3,685,097 +0.43(+1.23%)
Dec 03, 2013 34.69 34.86 34.46 34.70 3,769,641 -0.18(-0.53%)
Dec 02, 2013 35.05 35.18 34.82 34.88 2,073,343 -0.24(-0.67%)
Nov 29, 2013 35.30 35.38 35.05 35.12 1,327,737 -0.16(-0.45%)
Nov 27, 2013 35.26 35.40 35.16 35.28 1,814,887 +0.10(+0.30%)
Nov 26, 2013 34.91 35.35 34.90 35.17 4,809,051 +0.35(+1.02%)
Nov 25, 2013 35.47 35.49 34.76 34.82 2,669,740 -0.49(-1.37%)
Nov 22, 2013 35.47 35.62 35.24 35.30 2,914,710 -0.16(-0.46%)
Nov 21, 2013 35.27 35.76 35.20 35.47 3,687,917 +0.37(+1.06%)
Nov 20, 2013 35.29 35.57 35.05 35.09 3,541,257 -0.19(-0.54%)
Nov 19, 2013 35.18 35.52 35.11 35.28 3,772,241 -0.15(-0.43%)
Nov 18, 2013 35.70 36.04 35.18 35.43 6,302,296 -0.58(-1.60%)
Nov 15, 2013 35.42 36.54 35.20 36.01 16,801,476 +2.88(+8.69%)
Nov 14, 2013 33.56 33.56 33.01 33.13 4,249,122 -0.43(-1.29%)
Nov 13, 2013 33.36 33.63 33.21 33.56 3,218,763 +0.00(+0.00%)
Nov 12, 2013 33.56 33.70 33.28 33.56 3,595,742 -0.07(-0.19%)
Nov 11, 2013 33.19 33.70 33.12 33.63 3,027,164 +0.34(+1.02%)
Nov 08, 2013 32.87 33.39 32.78 33.29 2,838,275 +0.48(+1.46%)
Nov 07, 2013 33.49 33.56 32.67 32.81 5,413,438 -0.65(-1.94%)
Nov 06, 2013 33.56 33.64 33.30 33.46 2,185,832 -0.11(-0.33%)
Nov 05, 2013 33.55 33.67 33.34 33.57 2,403,620 +0.00(+0.00%)
Nov 04, 2013 33.69 33.73 33.40 33.57 2,150,729 +0.07(+0.22%)
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.