Agilent Technologies (NY: A )

139.01 +0.66 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.902 7.323 6.902 7.230 9,919,741 +0.35(+5.04%)
Dec 30, 2008 6.985 7.003 6.883 6.883 15,700,783 -0.05(-0.73%)
Dec 29, 2008 7.152 7.156 6.828 6.934 7,727,818 -0.21(-2.98%)
Dec 26, 2008 7.216 7.272 7.115 7.147 6,527,123 -0.06(-0.83%)
Dec 24, 2008 7.216 7.276 7.161 7.207 2,010,370 -0.02(-0.26%)
Dec 23, 2008 7.415 7.420 7.101 7.226 6,523,349 -0.09(-1.20%)
Dec 22, 2008 7.540 7.540 7.165 7.313 8,867,016 -0.22(-2.89%)
Dec 19, 2008 7.522 7.774 7.457 7.531 31,991,568 +0.00(+0.00%)
Dec 18, 2008 7.600 7.734 7.434 7.531 24,198,686 -0.02(-0.31%)
Dec 17, 2008 7.494 7.633 7.392 7.554 19,429,040 +0.00(+0.06%)
Dec 16, 2008 7.591 7.845 7.466 7.549 14,290,382 -0.07(-0.97%)
Dec 15, 2008 8.049 8.095 7.512 7.623 9,625,396 -0.42(-5.23%)
Dec 12, 2008 8.095 8.155 7.697 8.044 0 -0.34(-4.08%)
Dec 11, 2008 8.243 8.521 8.174 8.387 12,948,171 -0.03(-0.33%)
Dec 10, 2008 8.340 8.433 8.021 8.414 18,655,196 +0.12(+1.45%)
Dec 09, 2008 7.869 8.377 7.716 8.294 20,277,902 +0.32(+4.00%)
Dec 08, 2008 8.174 8.354 7.892 7.975 12,089,268 -0.01(-0.12%)
Dec 05, 2008 8.030 8.086 7.572 7.984 10,373,062 -0.12(-1.43%)
Dec 04, 2008 8.266 8.507 7.975 8.100 5,358,312 -0.32(-3.79%)
Dec 03, 2008 7.984 8.470 7.859 8.419 6,727,412 +0.26(+3.17%)
Dec 02, 2008 8.109 8.326 7.841 8.160 6,441,966 +0.18(+2.20%)
Dec 01, 2008 8.521 8.521 7.975 7.984 5,953,551 -0.73(-8.34%)
Nov 28, 2008 8.609 8.724 8.525 8.710 2,055,382 +0.06(+0.75%)
Nov 26, 2008 8.331 8.671 8.160 8.646 7,061,346 +0.06(+0.75%)
Nov 25, 2008 8.974 8.974 8.373 8.581 9,809,091 -0.03(-0.32%)
Nov 24, 2008 8.095 8.886 7.947 8.609 7,725,953 +0.61(+7.63%)
Nov 21, 2008 7.656 8.017 7.300 7.998 6,779,022 +0.50(+6.73%)
Nov 20, 2008 7.841 8.243 7.448 7.494 7,236,690 -0.67(-8.16%)
Nov 19, 2008 8.738 8.960 8.155 8.160 5,717,572 -0.63(-7.16%)
Nov 18, 2008 8.895 9.006 8.419 8.789 6,521,059 -0.06(-0.63%)
Nov 17, 2008 9.159 9.284 8.650 8.845 10,130,268 -0.75(-7.86%)
Nov 14, 2008 9.497 10.35 9.122 9.599 0 -0.10(-1.05%)
Nov 13, 2008 8.937 9.760 8.350 9.700 8,512,486 +0.74(+8.26%)
Nov 12, 2008 9.506 9.529 8.891 8.960 5,537,160 -0.73(-7.50%)
Nov 11, 2008 9.909 10.04 9.501 9.686 4,702,878 -0.36(-3.55%)
Nov 10, 2008 10.27 10.51 9.885 10.04 5,106,755 -0.06(-0.59%)
Nov 07, 2008 9.941 10.37 9.834 10.10 5,932,515 +0.19(+1.91%)
Nov 06, 2008 10.64 10.81 9.858 9.913 6,869,052 -0.85(-7.87%)
Nov 05, 2008 11.20 11.38 10.75 10.76 4,644,147 -0.64(-5.60%)
Nov 04, 2008 10.86 11.60 10.84 11.40 6,948,731 +0.76(+7.13%)
Nov 03, 2008 10.24 10.74 10.20 10.64 4,840,789 +0.37(+3.65%)
Oct 31, 2008 10.24 10.72 10.08 10.26 9,189,825 -0.16(-1.51%)
Oct 30, 2008 10.17 10.47 10.07 10.42 5,345,683 +0.57(+5.77%)
Oct 29, 2008 9.839 10.36 9.538 9.853 7,831,599 +0.07(+0.71%)
Oct 28, 2008 8.937 9.784 8.766 9.784 7,371,741 +1.03(+11.79%)
Oct 27, 2008 8.997 9.205 8.673 8.752 6,803,409 -0.38(-4.20%)
Oct 24, 2008 8.937 9.423 8.743 9.136 7,350,910 -0.45(-4.68%)
Oct 23, 2008 9.881 9.909 9.136 9.585 9,928,337 -0.24(-2.45%)
Oct 22, 2008 10.46 10.46 9.501 9.825 6,707,967 -0.69(-6.56%)
Oct 21, 2008 10.83 11.07 10.46 10.51 4,815,658 -0.52(-4.70%)
Oct 20, 2008 10.57 11.03 10.33 11.03 3,911,619 +0.57(+5.48%)
Oct 17, 2008 10.58 10.94 10.20 10.46 0 -0.28(-2.63%)
Oct 16, 2008 10.22 10.78 9.515 10.74 8,153,886 +0.49(+4.83%)
Oct 15, 2008 11.25 11.28 10.16 10.25 6,587,085 -1.14(-10.00%)
Oct 14, 2008 12.26 12.72 11.09 11.38 7,773,384 -0.46(-3.87%)
Oct 13, 2008 10.84 11.84 10.64 11.84 6,407,802 +1.44(+13.88%)
Oct 10, 2008 10.08 10.94 9.552 10.40 12,684,520 -0.13(-1.23%)
Oct 09, 2008 11.56 11.89 10.48 10.53 10,018,355 -1.03(-8.89%)
Oct 08, 2008 11.36 12.02 11.27 11.56 7,112,501 -0.06(-0.52%)
Oct 07, 2008 12.61 12.72 11.59 11.62 8,359,823 -0.87(-6.97%)
Oct 06, 2008 12.86 12.86 11.89 12.49 9,782,520 -0.60(-4.56%)
Oct 03, 2008 13.17 13.55 13.08 13.08 0 +0.06(+0.50%)
Oct 02, 2008 13.56 13.60 12.97 13.02 7,026,738 -0.71(-5.16%)
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.