Agilent Technologies (NY: A )

146.48 -0.89 (-0.60%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.481 8.693 8.435 8.500 2,151,020 +0.06(+0.76%)
Feb 27, 2003 8.294 8.493 8.294 8.435 1,958,762 +0.19(+2.34%)
Feb 26, 2003 8.487 8.616 8.210 8.242 2,605,885 -0.24(-2.88%)
Feb 25, 2003 8.332 8.493 8.133 8.487 2,553,860 +0.12(+1.46%)
Feb 24, 2003 8.564 8.564 8.320 8.365 2,514,726 -0.30(-3.42%)
Feb 21, 2003 8.339 8.822 8.139 8.661 4,801,320 +0.55(+6.75%)
Feb 20, 2003 8.101 8.313 7.998 8.113 3,208,748 +0.05(+0.56%)
Feb 19, 2003 8.146 8.146 7.946 8.068 3,218,998 -0.11(-1.34%)
Feb 18, 2003 8.126 8.223 8.049 8.178 3,007,639 +0.14(+1.68%)
Feb 14, 2003 7.952 8.113 7.804 8.043 3,226,607 +0.03(+0.32%)
Feb 13, 2003 8.197 8.255 7.824 8.017 5,653,591 +0.01(+0.16%)
Feb 12, 2003 7.759 8.062 7.746 8.004 5,414,122 +0.24(+3.15%)
Feb 11, 2003 7.714 7.882 7.663 7.759 4,318,812 +0.21(+2.73%)
Feb 10, 2003 7.373 7.701 7.347 7.553 7,144,443 +0.18(+2.45%)
Feb 07, 2003 7.895 7.952 7.276 7.373 12,782,349 -0.52(-6.61%)
Feb 06, 2003 8.725 8.822 7.895 7.895 17,876,560 -2.72(-25.61%)
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%)
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.