Agilent Technologies (NY: A )

146.13 -1.24 (-0.84%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.15 35.32 34.04 35.29 3,158,216 +1.44(+4.26%)
Jan 28, 2016 34.93 34.93 33.75 33.84 3,712,625 -0.88(-2.54%)
Jan 27, 2016 35.04 35.54 34.50 34.72 1,578,590 -0.43(-1.23%)
Jan 26, 2016 35.51 35.58 35.01 35.15 1,872,644 -0.09(-0.27%)
Jan 25, 2016 35.05 35.64 35.05 35.25 1,953,959 -0.35(-0.97%)
Jan 22, 2016 35.53 35.78 35.22 35.59 1,957,402 +0.70(+2.01%)
Jan 21, 2016 35.00 35.45 34.50 34.89 2,452,396 -0.03(-0.08%)
Jan 20, 2016 34.38 35.25 33.86 34.92 2,634,552 +0.06(+0.16%)
Jan 19, 2016 35.28 35.54 34.48 34.86 2,674,534 +0.08(+0.24%)
Jan 15, 2016 34.37 34.78 34.78 34.78 3,195,068 -0.47(-1.33%)
Jan 14, 2016 34.62 35.50 34.25 35.25 3,087,269 +0.70(+2.03%)
Jan 13, 2016 35.94 36.05 34.41 34.55 4,488,543 -1.25(-3.48%)
Jan 12, 2016 36.02 36.16 35.28 35.79 2,122,696 +0.23(+0.66%)
Jan 11, 2016 36.28 36.30 35.06 35.56 3,007,498 -0.61(-1.68%)
Jan 08, 2016 36.76 37.21 36.05 36.17 3,987,185 -0.38(-1.05%)
Jan 07, 2016 37.62 37.63 36.37 36.55 3,739,153 -1.62(-4.25%)
Jan 06, 2016 37.71 38.42 37.53 38.17 2,244,592 +0.17(+0.44%)
Jan 05, 2016 38.17 38.38 37.81 38.00 2,760,629 -0.13(-0.34%)
Jan 04, 2016 38.48 38.60 37.82 38.13 3,507,634 -1.05(-2.68%)
Dec 31, 2015 39.27 39.18 39.18 39.18 1,548,238 -0.23(-0.58%)
Dec 30, 2015 39.59 39.61 39.30 39.41 892,706 -0.18(-0.45%)
Dec 29, 2015 39.33 39.70 39.18 39.59 1,880,256 +0.54(+1.39%)
Dec 28, 2015 39.27 39.33 38.81 39.05 1,560,220 -0.34(-0.85%)
Dec 24, 2015 39.06 39.39 39.39 39.39 935,655 +0.35(+0.89%)
Dec 23, 2015 38.90 39.12 38.68 39.04 1,616,364 +0.51(+1.33%)
Dec 22, 2015 38.33 38.63 38.05 38.53 1,758,083 +0.36(+0.96%)
Dec 21, 2015 37.86 38.43 37.80 38.16 1,856,502 +0.68(+1.82%)
Dec 18, 2015 37.91 38.05 37.46 37.48 3,600,104 -0.64(-1.67%)
Dec 17, 2015 38.83 38.91 38.11 38.11 2,374,005 -0.61(-1.57%)
Dec 16, 2015 38.33 38.85 38.01 38.72 2,763,252 +0.58(+1.52%)
Dec 15, 2015 38.09 38.41 37.91 38.14 2,348,902 +0.52(+1.39%)
Dec 14, 2015 37.59 37.89 37.29 37.62 2,471,905 +0.06(+0.15%)
Dec 11, 2015 38.09 38.09 37.44 37.56 2,818,621 -0.99(-2.57%)
Dec 10, 2015 38.28 38.94 37.99 38.55 3,968,631 +0.25(+0.66%)
Dec 09, 2015 38.55 39.07 38.24 38.30 4,422,342 -0.18(-0.46%)
Dec 08, 2015 37.96 38.58 37.78 38.48 4,634,767 +0.44(+1.15%)
Dec 07, 2015 38.25 38.41 37.89 38.04 2,144,671 -0.37(-0.97%)
Dec 04, 2015 37.60 38.51 37.51 38.41 2,695,490 +0.89(+2.37%)
Dec 03, 2015 37.98 38.08 37.34 37.53 3,546,322 -0.25(-0.67%)
Dec 02, 2015 38.39 38.75 37.73 37.78 5,042,816 -0.60(-1.56%)
Dec 01, 2015 39.40 39.54 38.36 38.38 8,547,925 -0.71(-1.82%)
Nov 30, 2015 39.23 39.30 38.89 39.09 3,432,037 -0.14(-0.36%)
Nov 27, 2015 38.62 39.44 38.47 39.23 2,071,108 +0.59(+1.52%)
Nov 25, 2015 37.94 38.64 38.64 38.64 4,062,533 +0.63(+1.65%)
Nov 24, 2015 37.21 38.06 37.13 38.01 6,065,517 +0.60(+1.60%)
Nov 23, 2015 36.72 37.45 36.58 37.41 6,926,893 +0.70(+1.91%)
Nov 20, 2015 36.25 36.78 36.00 36.71 5,828,695 +0.73(+2.03%)
Nov 19, 2015 36.60 37.10 35.81 35.98 7,783,903 -0.79(-2.14%)
Nov 18, 2015 35.92 36.79 35.85 36.77 7,050,436 +0.90(+2.50%)
Nov 17, 2015 34.11 35.98 34.11 35.87 8,216,538 +0.98(+2.81%)
Nov 16, 2015 34.35 35.04 34.21 34.89 2,664,011 +0.52(+1.52%)
Nov 13, 2015 34.95 35.11 34.24 34.37 3,568,323 -0.67(-1.92%)
Nov 12, 2015 34.92 35.30 34.81 35.04 3,312,870 -0.16(-0.45%)
Nov 11, 2015 35.67 35.72 35.19 35.20 2,106,876 -0.30(-0.84%)
Nov 10, 2015 35.41 35.68 35.23 35.50 4,643,292 +0.06(+0.16%)
Nov 09, 2015 35.55 35.59 35.03 35.44 3,327,049 -0.21(-0.58%)
Nov 06, 2015 35.61 35.93 35.50 35.65 2,101,858 -0.15(-0.42%)
Nov 05, 2015 35.77 35.98 35.45 35.80 1,519,264 -0.04(-0.10%)
Nov 04, 2015 35.82 35.96 35.52 35.83 1,679,387 +0.07(+0.18%)
Nov 03, 2015 35.81 36.00 35.67 35.77 1,589,683 -0.30(-0.83%)
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.