Skip to main content

Agilent Technologies (NY: A )

146.61 -0.76 (-0.52%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.76 26.86 25.99 26.24 6,525,948 -0.45(-1.67%)
May 30, 2012 26.87 26.87 26.33 26.69 4,763,410 -0.54(-1.97%)
May 29, 2012 26.76 27.27 26.74 27.22 6,313,693 +0.76(+2.85%)
May 25, 2012 26.47 26.76 26.32 26.47 2,918,862 -0.01(-0.02%)
May 24, 2012 26.36 26.56 26.11 26.47 3,980,180 +0.16(+0.61%)
May 23, 2012 25.83 26.47 25.42 26.31 5,339,744 +0.18(+0.69%)
May 22, 2012 25.85 26.59 25.57 26.13 6,849,710 +0.32(+1.25%)
May 21, 2012 25.06 25.89 25.04 25.81 4,311,591 +0.81(+3.25%)
May 18, 2012 25.82 25.96 24.92 25.00 7,997,932 -0.58(-2.27%)
May 17, 2012 27.04 27.05 25.57 25.58 7,648,305 -0.08(-0.33%)
May 16, 2012 26.25 26.46 25.62 25.66 5,515,903 -0.48(-1.85%)
May 15, 2012 26.40 26.83 26.08 26.14 10,843,011 +1.04(+4.14%)
May 14, 2012 25.09 25.45 24.81 25.11 6,123,724 -0.36(-1.39%)
May 11, 2012 25.51 26.00 25.43 25.46 5,983,767 -0.19(-0.73%)
May 10, 2012 26.21 26.40 25.61 25.65 3,648,568 -0.12(-0.48%)
May 09, 2012 25.60 26.06 25.49 25.77 6,677,955 -0.22(-0.84%)
May 08, 2012 26.23 26.28 25.51 25.99 6,650,650 -0.38(-1.44%)
May 07, 2012 26.25 26.52 25.99 26.37 4,054,225 -0.10(-0.37%)
May 04, 2012 27.20 27.29 26.43 26.47 3,402,965 -0.77(-2.84%)
May 03, 2012 27.85 27.85 27.22 27.24 2,657,930 -0.54(-1.93%)
May 02, 2012 27.56 27.82 27.30 27.78 3,710,696 +0.05(+0.16%)
May 01, 2012 27.13 27.93 26.98 27.73 4,007,571 +0.51(+1.87%)
Apr 30, 2012 27.44 27.58 27.09 27.22 2,888,691 -0.25(-0.89%)
Apr 27, 2012 27.23 27.54 26.82 27.47 4,101,072 +0.37(+1.36%)
Apr 26, 2012 26.54 27.15 26.52 27.10 3,796,774 +0.52(+1.97%)
Apr 25, 2012 26.01 26.77 26.01 26.58 5,664,606 +0.89(+3.47%)
Apr 24, 2012 26.06 26.12 25.27 25.69 11,866,440 -0.95(-3.56%)
Apr 23, 2012 26.69 26.72 26.18 26.63 3,390,207 -0.54(-1.97%)
Apr 20, 2012 27.22 27.67 27.14 27.17 3,084,380 +0.12(+0.43%)
Apr 19, 2012 27.37 27.49 26.82 27.05 4,212,244 -0.26(-0.94%)
Apr 18, 2012 27.29 27.49 27.11 27.31 2,666,104 -0.21(-0.77%)
Apr 17, 2012 27.36 27.60 27.32 27.53 3,215,387 +0.43(+1.57%)
Apr 16, 2012 27.49 27.58 26.98 27.10 3,820,748 -0.16(-0.59%)
Apr 13, 2012 27.89 27.95 27.23 27.26 3,706,409 -0.83(-2.96%)
Apr 12, 2012 27.51 28.19 27.44 28.09 2,421,697 +0.68(+2.50%)
Apr 11, 2012 27.73 27.79 27.36 27.41 3,766,877 +0.11(+0.40%)
Apr 10, 2012 28.07 28.23 27.07 27.30 6,712,882 -0.81(-2.87%)
Apr 09, 2012 28.48 28.48 28.10 28.11 5,744,235 -0.79(-2.73%)
Apr 05, 2012 28.18 29.03 28.12 28.89 7,684,494 +0.66(+2.35%)
Apr 04, 2012 28.62 28.69 27.98 28.23 3,704,441 -0.70(-2.43%)
Apr 03, 2012 28.87 29.14 28.69 28.93 4,270,110 -0.03(-0.09%)
Apr 02, 2012 28.73 29.11 28.54 28.96 3,504,160 +0.23(+0.81%)
Mar 30, 2012 28.89 28.95 28.40 28.73 3,598,616 +0.10(+0.34%)
Mar 29, 2012 28.40 28.67 28.30 28.63 3,553,714 -0.08(-0.29%)
Mar 28, 2012 29.25 29.28 28.39 28.71 4,797,531 -0.70(-2.36%)
Mar 27, 2012 29.01 29.80 28.97 29.41 5,907,560 +0.40(+1.38%)
Mar 26, 2012 28.89 29.05 28.74 29.01 5,384,284 +0.48(+1.69%)
Mar 23, 2012 28.06 28.53 27.79 28.53 5,232,565 +0.38(+1.35%)
Mar 22, 2012 28.33 28.33 27.83 28.15 4,820,027 -0.65(-2.26%)
Mar 21, 2012 28.91 29.05 28.59 28.80 2,442,088 -0.07(-0.25%)
Mar 20, 2012 29.03 29.07 28.65 28.87 2,684,544 -0.34(-1.17%)
Mar 19, 2012 29.27 29.43 29.08 29.21 3,707,358 -0.17(-0.57%)
Mar 16, 2012 29.58 29.62 29.20 29.38 3,539,823 -0.15(-0.52%)
Mar 15, 2012 29.04 29.57 28.88 29.53 3,301,596 +0.57(+1.98%)
Mar 14, 2012 29.07 29.12 28.76 28.96 4,256,092 -0.09(-0.31%)
Mar 13, 2012 28.31 29.09 28.18 29.05 3,633,371 +0.96(+3.42%)
Mar 12, 2012 28.62 28.76 27.93 28.09 4,099,579 -0.60(-2.09%)
Mar 09, 2012 28.49 29.02 28.49 28.69 4,752,850 +0.17(+0.61%)
Mar 08, 2012 28.27 28.73 27.79 28.51 5,941,912 +0.53(+1.89%)
Mar 07, 2012 27.35 28.12 27.26 27.99 5,425,931 +0.76(+2.79%)
Mar 06, 2012 27.23 27.39 26.97 27.23 5,833,605 -0.32(-1.17%)
Mar 05, 2012 28.08 28.15 27.40 27.55 5,544,008 -0.61(-2.15%)
Mar 02, 2012 28.44 28.59 27.97 28.15 3,305,533 -0.28(-1.00%)
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.