Skip to main content

Agilent Technologies (NY: A )

145.51 -1.86 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.83 17.27 16.74 16.98 357,183 -0.50(-2.84%)
May 28, 2002 17.61 17.96 17.33 17.48 2,059,860 -0.10(-0.59%)
May 27, 2002 17.92 18.00 17.48 17.58 465,891 +0.00(+0.00%)
May 24, 2002 17.92 18.00 17.48 17.58 465,891 -0.34(-1.90%)
May 23, 2002 18.10 18.22 17.62 17.92 93,178 -0.18(-1.00%)
May 22, 2002 18.38 18.64 17.84 18.10 4,150,470 -0.28(-1.51%)
May 21, 2002 19.00 19.31 18.20 18.38 77,648 -0.55(-2.93%)
May 20, 2002 19.06 19.15 18.81 18.93 77,648 -0.39(-2.03%)
May 17, 2002 19.12 19.34 18.35 19.32 5,686,358 +0.26(+1.39%)
May 16, 2002 19.16 19.19 18.83 19.06 124,237 -0.10(-0.50%)
May 15, 2002 19.32 19.74 19.14 19.16 62,118 -0.84(-4.19%)
May 14, 2002 19.51 20.12 19.19 19.99 217,415 +1.67(+9.10%)
May 13, 2002 18.00 18.65 17.84 18.33 62,118 +0.33(+1.82%)
May 10, 2002 18.51 18.64 17.66 18.00 39,833,704 -0.51(-2.75%)
May 09, 2002 19.16 19.37 18.45 18.51 46,589 -0.84(-4.33%)
May 08, 2002 18.55 19.70 18.51 19.34 3,690,169 +1.44(+8.02%)
May 07, 2002 18.29 18.35 17.88 17.91 108,707 -0.03(-0.14%)
May 06, 2002 18.21 18.79 17.93 17.93 2,762,735 -0.43(-2.32%)
May 03, 2002 18.67 18.73 18.26 18.36 3,879,321 -0.38(-2.03%)
May 02, 2002 19.45 19.45 18.67 18.74 4,399,722 -0.86(-4.40%)
May 01, 2002 19.32 19.87 18.67 19.60 3,829,937 +0.25(+1.30%)
Apr 30, 2002 19.22 19.67 18.99 19.35 2,854,981 +0.26(+1.35%)
Apr 29, 2002 19.16 19.63 18.93 19.09 4,464,791 -0.20(-1.04%)
Apr 26, 2002 19.96 20.09 19.19 19.29 2,726,706 -0.64(-3.20%)
Apr 25, 2002 19.90 20.10 19.29 19.93 3,818,289 -0.12(-0.58%)
Apr 24, 2002 20.96 21.11 20.03 20.05 4,448,330 -0.76(-3.65%)
Apr 23, 2002 21.73 22.09 20.79 20.81 8,935,484 -0.93(-4.27%)
Apr 22, 2002 22.25 22.31 21.37 21.73 3,189,026 -0.80(-3.57%)
Apr 19, 2002 22.54 22.71 22.42 22.54 4,128,418 +0.26(+1.16%)
Apr 18, 2002 22.31 22.38 21.58 22.28 4,208,240 -0.24(-1.06%)
Apr 17, 2002 22.05 22.55 21.86 22.52 4,786,101 +0.69(+3.16%)
Apr 16, 2002 21.22 21.89 21.13 21.83 10,393,569 +0.94(+4.50%)
Apr 15, 2002 20.83 21.12 20.57 20.89 2,674,526 +0.06(+0.28%)
Apr 12, 2002 20.75 21.02 20.53 20.83 3,538,444 +0.13(+0.62%)
Apr 11, 2002 21.06 21.19 20.61 20.70 5,273,734 -0.66(-3.10%)
Apr 10, 2002 21.25 21.51 21.13 21.37 5,772,703 +0.24(+1.16%)
Apr 09, 2002 21.95 22.17 20.97 21.12 3,260,462 -0.90(-4.09%)
Apr 08, 2002 21.41 22.30 21.19 22.02 3,111,998 +0.20(+0.91%)
Apr 05, 2002 22.05 22.37 21.70 21.82 1,612,294 -0.16(-0.73%)
Apr 04, 2002 22.68 22.81 21.89 21.98 3,265,742 -0.59(-2.60%)
Apr 03, 2002 23.50 23.79 22.29 22.57 4,651,148 -0.42(-1.82%)
Apr 02, 2002 23.44 23.48 22.77 22.99 7,575,082 -0.53(-2.27%)
Apr 01, 2002 22.49 23.70 22.34 23.52 4,009,305 +1.01(+4.49%)
Mar 29, 2002 21.86 22.77 21.70 22.51 4,164,291 +0.00(+0.00%)
Mar 28, 2002 21.86 22.77 21.70 22.51 4,164,291 +1.10(+5.14%)
Mar 27, 2002 21.83 21.95 21.28 21.41 5,969,310 -0.17(-0.81%)
Mar 26, 2002 21.64 22.15 21.42 21.58 4,148,140 +0.08(+0.39%)
Mar 25, 2002 22.18 22.43 21.44 21.50 2,740,838 -0.63(-2.85%)
Mar 22, 2002 22.60 22.78 21.96 22.13 2,574,360 -0.61(-2.69%)
Mar 21, 2002 22.15 22.81 22.08 22.74 3,204,245 +0.62(+2.79%)
Mar 20, 2002 23.18 23.37 22.09 22.13 6,074,290 -1.44(-6.12%)
Mar 19, 2002 23.86 24.08 23.32 23.57 3,410,169 -0.30(-1.24%)
Mar 18, 2002 24.02 24.47 23.66 23.86 6,036,243 -0.16(-0.67%)
Mar 15, 2002 23.12 24.15 23.02 24.02 5,035,974 +1.06(+4.63%)
Mar 14, 2002 22.99 23.15 22.80 22.96 3,937,247 -0.02(-0.08%)
Mar 13, 2002 23.05 23.08 22.77 22.98 7,754,605 -0.21(-0.89%)
Mar 12, 2002 22.67 23.28 22.63 23.19 4,533,588 -0.13(-0.55%)
Mar 11, 2002 23.24 23.82 23.23 23.32 4,954,288 +0.08(+0.33%)
Mar 08, 2002 22.57 23.41 22.55 23.24 5,661,821 +0.83(+3.71%)
Mar 07, 2002 22.54 22.67 22.22 22.41 2,811,654 +0.24(+1.10%)
Mar 06, 2002 22.41 22.70 22.02 22.16 4,547,409 -0.31(-1.38%)
Mar 05, 2002 22.38 23.11 22.09 22.47 5,323,118 -0.04(-0.17%)
Mar 04, 2002 21.28 22.63 21.12 22.51 6,421,379 +1.27(+5.97%)
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.