Skip to main content

Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.68 10.73 10.62 10.65 3,727,987 -0.10(-0.90%)
Jun 29, 2005 10.85 10.91 10.72 10.75 2,783,938 -0.12(-1.11%)
Jun 28, 2005 10.80 10.88 10.77 10.87 4,364,199 +0.07(+0.64%)
Jun 27, 2005 11.08 11.08 10.73 10.80 5,252,906 -0.37(-3.27%)
Jun 24, 2005 11.46 11.47 11.16 11.16 4,004,046 -0.32(-2.78%)
Jun 23, 2005 11.39 11.59 11.38 11.48 5,665,373 +0.09(+0.77%)
Jun 22, 2005 11.46 11.52 11.33 11.39 3,082,480 -0.02(-0.20%)
Jun 21, 2005 11.50 11.56 11.42 11.42 3,021,518 -0.11(-0.96%)
Jun 20, 2005 11.36 11.56 11.35 11.53 3,223,428 +0.07(+0.60%)
Jun 17, 2005 11.50 11.50 11.39 11.46 4,647,608 +0.09(+0.81%)
Jun 16, 2005 11.45 11.47 11.35 11.37 2,367,796 -0.04(-0.32%)
Jun 15, 2005 11.46 11.53 11.32 11.40 2,589,594 -0.02(-0.20%)
Jun 14, 2005 11.41 11.47 11.37 11.43 2,441,080 +0.01(+0.12%)
Jun 13, 2005 11.31 11.45 11.29 11.41 3,255,855 +0.08(+0.69%)
Jun 10, 2005 11.34 11.50 11.31 11.33 2,960,988 -0.09(-0.81%)
Jun 09, 2005 11.28 11.44 11.25 11.43 6,119,779 +0.12(+1.02%)
Jun 08, 2005 11.28 11.41 11.24 11.31 3,353,351 +0.11(+0.95%)
Jun 07, 2005 11.33 11.43 11.16 11.20 4,295,022 -0.14(-1.22%)
Jun 06, 2005 11.45 11.45 11.22 11.34 7,024,268 +0.21(+1.91%)
Jun 03, 2005 11.19 11.19 11.08 11.13 2,613,158 -0.06(-0.54%)
Jun 02, 2005 11.09 11.25 11.08 11.19 3,438,093 +0.00(+0.04%)
Jun 01, 2005 11.11 11.28 11.08 11.19 3,099,342 +0.08(+0.71%)
May 31, 2005 10.99 11.17 10.97 11.11 4,440,510 +0.05(+0.42%)
May 27, 2005 10.99 11.08 10.95 11.06 1,788,007 +0.07(+0.63%)
May 26, 2005 10.89 11.03 10.89 10.99 2,794,099 +0.11(+0.98%)
May 25, 2005 10.97 10.99 10.80 10.88 3,294,550 -0.17(-1.51%)
May 24, 2005 10.93 11.09 10.84 11.05 4,582,106 +0.12(+1.10%)
May 23, 2005 10.79 10.96 10.78 10.93 4,953,716 +0.10(+0.94%)
May 20, 2005 10.69 10.85 10.56 10.83 3,653,406 +0.16(+1.47%)
May 19, 2005 10.60 10.69 10.57 10.67 3,316,384 +0.07(+0.65%)
May 18, 2005 10.38 10.72 10.28 10.60 5,870,094 +0.20(+1.96%)
May 17, 2005 9.811 10.45 9.811 10.40 9,499,721 +0.43(+4.27%)
May 16, 2005 10.11 10.13 9.892 9.973 9,822,690 -0.20(-1.96%)
May 13, 2005 10.18 10.31 10.12 10.17 6,897,587 +0.01(+0.09%)
May 12, 2005 10.02 10.51 10.02 10.16 8,479,793 -0.11(-1.04%)
May 11, 2005 10.11 10.28 10.08 10.27 4,597,239 +0.16(+1.56%)
May 10, 2005 10.02 10.14 9.992 10.11 4,169,639 -0.01(-0.14%)
May 09, 2005 9.899 10.17 9.858 10.13 4,300,642 +0.18(+1.81%)
May 06, 2005 9.784 9.973 9.774 9.946 3,368,916 +0.19(+1.99%)
May 05, 2005 9.797 9.922 9.710 9.751 5,541,071 -0.08(-0.80%)
May 04, 2005 9.807 9.909 9.770 9.830 6,158,907 +0.03(+0.33%)
May 03, 2005 9.668 9.858 9.663 9.797 3,491,489 +0.10(+1.00%)
May 02, 2005 9.599 9.728 9.585 9.700 3,354,432 +0.10(+1.06%)
Apr 29, 2005 9.622 9.645 9.455 9.599 5,592,954 +0.05(+0.48%)
Apr 28, 2005 9.760 9.797 9.552 9.552 4,065,873 -0.27(-2.73%)
Apr 27, 2005 9.844 9.922 9.691 9.821 3,758,684 -0.05(-0.52%)
Apr 26, 2005 9.844 10.03 9.807 9.871 4,307,128 +0.01(+0.09%)
Apr 25, 2005 9.797 9.946 9.710 9.862 4,744,888 +0.10(+1.04%)
Apr 22, 2005 9.816 9.867 9.673 9.760 4,581,890 -0.10(-0.99%)
Apr 21, 2005 9.566 9.890 9.566 9.858 4,786,827 +0.37(+3.90%)
Apr 20, 2005 9.640 9.714 9.464 9.488 4,215,901 -0.12(-1.25%)
Apr 19, 2005 9.566 9.677 9.557 9.608 5,578,902 +0.05(+0.48%)
Apr 18, 2005 9.423 9.617 9.423 9.562 5,299,168 +0.12(+1.32%)
Apr 15, 2005 9.469 9.497 9.303 9.437 7,388,095 -0.12(-1.31%)
Apr 14, 2005 9.626 9.719 9.538 9.562 4,523,954 -0.06(-0.67%)
Apr 13, 2005 9.830 9.922 9.599 9.626 5,068,506 -0.25(-2.57%)
Apr 12, 2005 9.714 9.927 9.622 9.881 5,680,722 +0.10(+1.04%)
Apr 11, 2005 9.871 9.885 9.719 9.779 6,464,151 -0.11(-1.08%)
Apr 08, 2005 9.969 10.06 9.885 9.885 4,140,887 -0.10(-0.97%)
Apr 07, 2005 9.992 10.01 9.890 9.983 6,301,585 -0.04(-0.37%)
Apr 06, 2005 9.876 10.06 9.876 10.02 4,630,746 +0.14(+1.40%)
Apr 05, 2005 9.922 9.936 9.751 9.881 9,033,641 -0.02(-0.23%)
Apr 04, 2005 10.14 10.14 9.844 9.904 10,557,047 -0.31(-2.99%)
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.