Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilent Technologies (NY: A )

148.06 +1.32 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.179 7.263 7.064 7.110 10,237,886 -0.01(-0.13%)
Mar 30, 2009 7.318 7.337 7.003 7.119 8,583,198 -0.81(-10.21%)
Mar 26, 2009 7.424 7.947 7.313 7.929 12,925,948 +0.55(+7.39%)
Mar 25, 2009 7.401 7.600 7.189 7.383 6,332,604 +0.08(+1.08%)
Mar 24, 2009 7.244 7.427 7.230 7.304 5,877,591 -0.05(-0.63%)
Mar 23, 2009 7.160 7.350 7.115 7.350 9,976,905 +0.68(+10.12%)
Mar 20, 2009 6.823 6.916 6.610 6.675 9,180,521 -0.20(-2.89%)
Mar 19, 2009 6.754 6.902 6.684 6.874 6,037,576 +0.15(+2.30%)
Mar 18, 2009 6.684 6.911 6.610 6.720 7,734,457 +0.05(+0.74%)
Mar 17, 2009 6.430 6.670 6.337 6.670 5,496,580 +0.31(+4.80%)
Mar 16, 2009 6.541 6.592 6.365 6.365 4,682,802 -0.11(-1.64%)
Mar 13, 2009 6.407 6.541 6.379 6.472 0 +0.08(+1.30%)
Mar 12, 2009 6.226 6.425 6.041 6.388 7,911,959 +0.13(+2.07%)
Mar 11, 2009 6.273 6.458 6.194 6.259 8,285,661 +0.05(+0.74%)
Mar 10, 2009 5.879 6.231 5.842 6.212 10,181,550 +0.46(+7.96%)
Mar 09, 2009 5.782 6.004 5.713 5.755 9,304,981 -0.10(-1.66%)
Mar 06, 2009 5.764 6.055 5.560 5.852 0 +0.05(+0.88%)
Mar 05, 2009 6.004 6.120 5.787 5.801 14,966,522 -0.36(-5.79%)
Mar 04, 2009 5.977 6.273 5.889 6.157 8,393,173 +0.29(+4.97%)
Mar 02, 2009 6.291 6.337 5.833 5.866 9,239,226 -0.55(-8.58%)
Feb 27, 2009 6.430 6.592 6.384 6.416 0 -0.16(-2.39%)
Feb 26, 2009 6.865 6.920 6.541 6.573 10,341,833 -0.21(-3.07%)
Feb 25, 2009 6.763 6.902 6.615 6.781 10,153,406 -0.12(-1.68%)
Feb 24, 2009 6.680 6.958 6.620 6.897 8,184,890 +0.29(+4.41%)
Feb 23, 2009 7.091 7.142 6.583 6.606 10,254,657 -0.42(-5.93%)
Feb 20, 2009 7.087 7.147 6.925 7.022 11,054,507 -0.18(-2.44%)
Feb 19, 2009 7.448 7.489 7.170 7.198 12,213,339 -0.23(-3.05%)
Feb 18, 2009 7.401 7.966 7.341 7.424 23,145,864 -0.74(-9.07%)
Feb 17, 2009 8.174 8.317 7.980 8.165 11,553,000 -0.38(-4.44%)
Feb 13, 2009 8.590 8.784 8.498 8.544 6,544,884 -0.07(-0.86%)
Feb 12, 2009 8.368 8.618 8.308 8.618 9,575,078 +0.12(+1.42%)
Feb 11, 2009 8.558 8.581 8.373 8.498 6,778,689 +0.05(+0.60%)
Feb 10, 2009 8.757 8.826 8.391 8.447 8,152,552 -0.36(-4.10%)
Feb 09, 2009 8.854 8.979 8.646 8.808 7,226,230 -0.12(-1.35%)
Feb 06, 2009 8.831 9.108 8.831 8.928 6,614,161 -0.01(-0.10%)
Feb 05, 2009 8.433 8.953 8.271 8.937 13,458,887 +0.39(+4.55%)
Feb 04, 2009 8.447 8.766 8.419 8.549 5,976,853 +0.12(+1.48%)
Feb 03, 2009 8.340 8.465 8.211 8.424 7,434,178 +0.08(+1.00%)
Feb 02, 2009 8.229 8.433 8.220 8.340 8,242,944 -0.02(-0.28%)
Jan 30, 2009 8.623 8.701 8.308 8.363 0 -0.23(-2.64%)
Jan 29, 2009 8.687 8.720 8.525 8.590 7,087,785 -0.18(-2.06%)
Jan 28, 2009 8.752 8.960 8.664 8.771 11,555,799 +0.12(+1.39%)
Jan 27, 2009 8.747 8.830 8.465 8.650 10,226,800 -0.10(-1.11%)
Jan 26, 2009 8.646 8.956 8.604 8.747 8,965,474 +0.12(+1.45%)
Jan 23, 2009 8.590 8.812 8.331 8.623 9,599,807 -0.12(-1.38%)
Jan 22, 2009 8.747 8.877 8.535 8.743 8,987,118 -0.17(-1.87%)
Jan 21, 2009 8.701 8.932 8.595 8.909 8,723,824 +0.33(+3.83%)
Jan 20, 2009 9.256 9.270 8.535 8.581 11,655,440 -2.06(-19.35%)
Jan 19, 2009 17.58 19.43 8.558 10.64 30,264 +1.61(+17.89%)
Jan 16, 2009 9.006 9.242 8.734 9.025 11,105,646 +0.18(+2.04%)
Jan 15, 2009 8.544 8.946 8.414 8.845 14,179,563 +0.31(+3.63%)
Jan 14, 2009 8.512 8.650 8.345 8.535 14,147,024 -0.28(-3.20%)
Jan 13, 2009 8.419 8.956 8.419 8.817 14,074,987 +0.25(+2.92%)
Jan 12, 2009 8.724 8.845 8.498 8.567 13,346,887 +0.00(+0.00%)
Jan 09, 2009 8.470 8.757 8.336 8.567 10,695,850 +0.08(+0.93%)
Jan 08, 2009 8.400 8.549 8.234 8.488 9,653,598 +0.06(+0.66%)
Jan 07, 2009 8.257 8.539 8.183 8.433 15,423,276 +0.05(+0.55%)
Jan 06, 2009 7.910 8.655 7.813 8.387 18,299,488 +0.62(+7.98%)
Jan 05, 2009 7.457 7.906 7.401 7.767 11,089,149 +0.25(+3.39%)
Jan 02, 2009 7.216 7.540 7.175 7.512 0 +0.28(+3.90%)
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.