Skip to main content

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 (%)
May 28, 2004 16.36 16.62 16.21 16.55 4,553,777 +0.19(+1.14%)
May 27, 2004 16.15 16.48 16.10 16.36 4,853,811 +0.29(+1.80%)
May 26, 2004 16.00 16.20 15.94 16.07 4,464,791 +0.15(+0.93%)
May 25, 2004 15.71 15.94 15.33 15.92 6,009,687 +0.24(+1.56%)
May 24, 2004 15.79 15.94 15.62 15.68 3,654,917 -0.02(-0.12%)
May 21, 2004 15.72 15.85 15.54 15.70 3,574,007 +0.05(+0.33%)
May 20, 2004 16.16 16.16 15.65 15.65 4,916,085 -0.59(-3.61%)
May 19, 2004 16.55 16.81 16.21 16.23 7,850,734 -0.12(-0.75%)
May 18, 2004 16.90 17.03 15.78 16.36 11,157,631 -0.08(-0.47%)
May 17, 2004 16.39 16.48 16.10 16.43 4,418,979 +0.01(+0.04%)
May 14, 2004 16.75 16.95 16.36 16.43 3,057,334 -0.33(-1.96%)
May 13, 2004 16.58 16.88 16.37 16.75 4,038,501 -0.09(-0.53%)
May 12, 2004 16.88 17.00 16.28 16.85 5,345,015 -0.03(-0.15%)
May 11, 2004 16.55 16.90 16.42 16.87 5,169,374 +0.51(+3.11%)
May 10, 2004 16.65 16.77 16.13 16.36 6,249,931 -0.58(-3.42%)
May 07, 2004 16.87 17.24 16.81 16.94 3,491,078 -0.02(-0.11%)
May 06, 2004 17.13 17.19 16.87 16.96 2,310,044 -0.30(-1.75%)
May 05, 2004 17.21 17.53 17.12 17.26 4,288,684 +0.05(+0.30%)
May 04, 2004 17.68 17.68 16.75 17.21 6,719,705 -0.34(-1.94%)
May 03, 2004 17.42 17.82 17.26 17.55 3,161,849 +0.16(+0.93%)
Apr 30, 2004 17.93 18.08 17.33 17.39 2,581,503 -0.51(-2.84%)
Apr 29, 2004 18.13 18.27 17.61 17.90 3,118,055 -0.32(-1.77%)
Apr 28, 2004 18.42 18.48 18.12 18.22 2,922,846 -0.33(-1.77%)
Apr 27, 2004 18.74 19.05 18.48 18.55 2,278,363 -0.18(-0.96%)
Apr 26, 2004 19.00 19.20 18.58 18.73 2,973,473 -0.26(-1.39%)
Apr 23, 2004 18.85 19.16 18.71 19.00 2,465,807 +0.08(+0.44%)
Apr 22, 2004 18.67 19.12 18.38 18.91 3,551,955 +0.21(+1.14%)
Apr 21, 2004 18.71 18.96 18.67 18.70 5,253,545 +0.19(+1.04%)
Apr 20, 2004 19.67 19.69 18.51 18.51 3,652,121 -1.07(-5.46%)
Apr 19, 2004 19.35 19.63 19.20 19.58 2,297,620 +0.17(+0.90%)
Apr 16, 2004 19.83 19.87 19.03 19.40 3,788,628 +0.15(+0.77%)
Apr 15, 2004 19.90 19.91 18.93 19.25 3,951,068 -0.55(-2.80%)
Apr 14, 2004 19.81 20.03 19.61 19.81 2,170,587 -0.16(-0.81%)
Apr 13, 2004 20.54 20.55 19.74 19.97 2,769,568 -0.55(-2.70%)
Apr 12, 2004 20.50 20.78 20.44 20.52 1,132,271 +0.03(+0.13%)
Apr 08, 2004 20.79 21.04 20.33 20.50 2,036,410 -0.02(-0.09%)
Apr 07, 2004 20.73 20.91 20.28 20.52 3,196,946 -0.45(-2.15%)
Apr 06, 2004 20.67 21.06 20.53 20.97 2,975,958 +0.08(+0.37%)
Apr 05, 2004 20.75 20.99 20.58 20.89 2,388,935 +0.08(+0.37%)
Apr 02, 2004 20.64 20.86 20.43 20.81 2,925,331 +0.44(+2.15%)
Apr 01, 2004 20.37 20.61 20.29 20.37 2,910,112 +0.01(+0.03%)
Mar 31, 2004 20.28 20.58 20.22 20.37 2,543,145 +0.11(+0.54%)
Mar 30, 2004 20.15 20.34 19.96 20.26 2,720,494 +0.12(+0.61%)
Mar 29, 2004 19.96 20.34 19.96 20.14 3,170,545 +0.31(+1.56%)
Mar 26, 2004 19.65 20.06 19.57 19.83 2,836,501 +0.06(+0.29%)
Mar 25, 2004 19.12 19.94 19.00 19.77 4,018,467 +0.92(+4.89%)
Mar 24, 2004 18.64 19.16 18.55 18.85 4,265,856 +0.24(+1.28%)
Mar 23, 2004 19.45 19.50 18.56 18.61 6,005,028 -0.81(-4.18%)
Mar 22, 2004 19.54 19.70 19.20 19.42 4,281,075 -0.25(-1.28%)
Mar 19, 2004 19.90 20.06 19.59 19.67 4,266,477 -0.03(-0.16%)
Mar 18, 2004 20.09 20.10 19.62 19.70 4,477,681 -0.66(-3.26%)
Mar 17, 2004 19.51 20.57 19.50 20.37 5,357,905 +0.93(+4.77%)
Mar 16, 2004 19.48 19.62 19.14 19.44 4,583,749 -0.05(-0.26%)
Mar 15, 2004 20.35 20.49 19.47 19.49 4,400,343 -0.89(-4.36%)
Mar 12, 2004 19.63 20.53 19.63 20.38 5,627,501 +0.93(+4.80%)
Mar 11, 2004 20.22 20.60 19.45 19.45 8,349,548 -0.88(-4.31%)
Mar 10, 2004 21.25 21.37 20.32 20.32 6,138,739 -0.82(-3.87%)
Mar 09, 2004 22.13 22.13 21.09 21.14 4,995,907 -0.51(-2.35%)
Mar 08, 2004 22.41 22.45 21.65 21.65 2,445,618 -0.77(-3.42%)
Mar 05, 2004 21.73 22.54 21.70 22.42 3,306,120 +0.55(+2.53%)
Mar 04, 2004 21.90 21.94 21.74 21.86 1,737,619 -0.01(-0.06%)
Mar 03, 2004 22.04 22.07 21.73 21.87 1,973,515 -0.17(-0.76%)
Mar 02, 2004 22.11 22.37 21.98 22.04 2,389,556 -0.06(-0.29%)
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.