A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201769.1469.3768.3068.6968.693,041,600
Nov 21, 201770.0570.8167.7069.9169.915,330,000
Nov 20, 201769.2870.2368.9569.9669.964,143,500
Nov 17, 201768.5369.0968.2968.7968.791,823,100
Nov 16, 201767.5068.9567.4568.7468.742,300,400
Nov 15, 201767.2967.5666.9167.3167.312,042,300
Nov 14, 201766.9867.8066.8967.4667.462,426,200
Nov 13, 201766.4567.3966.2567.1367.131,536,400
Nov 10, 201767.3567.5866.7066.8166.811,704,300
Nov 09, 201767.9267.9866.9167.4767.471,665,000
Nov 08, 201768.1068.3367.7768.1168.11977,600
Nov 07, 201768.3268.6468.0468.2568.25956,500
Nov 06, 201768.2768.4567.8768.2268.22995,700
Nov 03, 201768.0968.6768.0168.3768.371,072,300
Nov 02, 201768.0868.3867.8168.1368.131,856,900
Nov 01, 201768.2068.4467.8468.0268.021,357,300
Oct 31, 201767.7468.1767.5468.0368.031,614,400
Oct 30, 201767.8067.9367.1067.4967.49846,600
Oct 27, 201767.8168.0167.4167.9767.971,441,000
Oct 26, 201767.5367.8367.2067.7167.711,417,900
Oct 25, 201767.9068.5267.0367.3967.391,795,000
Oct 24, 201767.3167.5566.8867.3267.321,975,700
Oct 23, 201767.4567.6866.9367.0267.021,267,600
Oct 20, 201767.1967.5367.0767.2567.251,506,100
Oct 19, 201766.4466.9766.0666.8866.881,359,100
Oct 18, 201766.3866.5866.0766.4466.441,150,500
Oct 17, 201766.6866.6865.9966.1266.121,711,800
Oct 16, 201767.2067.3766.7766.9166.911,473,400
Oct 13, 201767.6367.8266.8966.9966.99943,100
Oct 12, 201766.6567.6066.5467.5467.541,455,000
Oct 11, 201766.6866.9766.3466.6266.621,794,800
Oct 10, 201766.6866.8666.2266.6066.601,143,100
Oct 09, 201766.4966.7766.0266.5666.561,542,300
Oct 06, 201765.6866.3865.6666.3666.361,405,100
Oct 05, 201765.8565.9965.5265.7065.701,974,100
Oct 04, 201765.1565.8765.1565.8365.83745,600
Oct 03, 201765.0665.7865.0665.1565.151,216,400
Oct 02, 201764.2965.0764.2164.8764.871,693,900
Oct 02, 20170.132 Dividend
Sep 29, 201764.0064.2863.7264.2064.071,672,800
Sep 28, 201764.2564.6263.9763.9863.851,126,200
Sep 27, 201764.2764.6664.0564.3964.261,272,500
Sep 26, 201764.6564.9063.9164.1163.981,615,200
Sep 25, 201765.8065.9064.4464.7364.601,841,800
Sep 22, 201765.8566.2765.7165.7865.641,296,200
Sep 21, 201765.8866.1465.6365.9265.78874,800
Sep 20, 201766.3166.3665.7766.0965.951,186,000
Sep 19, 201766.2566.4566.0066.1766.031,238,000
Sep 18, 201766.0966.3065.7066.0865.941,562,000
Sep 15, 201765.6866.1365.6265.9665.822,296,000
Sep 14, 201765.3165.8765.1665.6865.541,481,000
Sep 13, 201765.9166.2265.4165.4465.312,042,600
Sep 12, 201766.2766.4265.8966.1466.001,081,900
Sep 11, 201765.5066.2765.3866.1165.971,770,000
Sep 08, 201765.1565.6864.8365.0264.891,587,700
Sep 07, 201764.8565.2564.4965.1465.011,075,800
Sep 06, 201764.5664.8164.0564.7164.58974,500
Sep 05, 201764.0264.4863.8164.2964.16910,200
Sep 01, 201764.9065.1864.2164.3864.251,224,600
Aug 31, 201764.0064.8363.9064.7264.591,930,100
Aug 30, 201763.4063.9363.3963.9063.771,072,500
Aug 29, 201763.0463.6363.0263.4963.361,206,600
Aug 28, 201763.1063.5862.9763.4663.331,290,400
Aug 25, 201763.0663.1462.6762.9062.771,352,800
Aug 24, 201762.8763.1562.3562.6862.551,584,500
Aug 23, 201762.7263.3762.6062.7762.641,445,700
Aug 22, 201761.8763.0261.8562.9662.831,666,400
Aug 21, 201761.0962.0060.9661.7461.611,486,100
Aug 18, 201760.7661.7260.2861.2561.122,357,900
Aug 17, 201762.0062.0760.7860.8660.733,501,600
Aug 16, 201762.1562.4260.7662.1462.016,892,000
Aug 15, 201759.7059.8859.1159.3859.262,933,300
Aug 14, 201759.8060.0459.5559.6259.502,403,000
Aug 11, 201758.7059.7058.6959.3359.211,511,600
Aug 10, 201759.3559.5058.2258.5758.452,471,500
Aug 09, 201760.0760.2359.3859.6859.561,965,000
Aug 08, 201760.6760.9860.0860.1460.021,162,300
Aug 07, 201760.1660.8960.0160.8760.74975,700
Aug 04, 201760.5260.7460.0160.1360.01778,800
Aug 03, 201760.1560.4459.9760.3760.25982,900
Aug 02, 201760.0060.3359.5260.2060.081,121,500
Aug 01, 201760.0460.2959.8159.9459.821,323,600
Jul 31, 201760.3260.6259.7659.7959.671,038,700
Jul 28, 201759.9160.2359.6160.0859.961,236,400
Jul 27, 201759.8260.2459.6059.9159.791,945,000
Jul 26, 201760.5860.8159.3959.7259.602,520,700
Jul 25, 201761.5761.6660.3860.5460.421,692,000
Jul 24, 201761.3861.5861.2561.5061.37973,800
Jul 21, 201760.8361.6060.7661.3761.241,283,200
Jul 20, 201761.4561.5560.8160.9860.852,009,400
Jul 19, 201761.3261.6461.1761.3861.251,512,200
Jul 18, 201761.4361.5460.9561.2161.081,520,100
Jul 17, 201761.6061.8461.4061.5561.421,332,700
Jul 14, 201761.2861.6660.9261.5261.391,285,500
Jul 13, 201761.2561.3160.6761.1961.062,059,600
Jul 12, 201760.3360.9960.1660.7360.611,439,400
Jul 11, 201759.9960.1659.4659.8059.682,976,000
Jul 10, 201759.4860.0559.3859.8659.741,146,000
Jul 07, 201759.5360.0759.3359.6359.51965,400
Jul 06, 201759.4659.7759.0759.2259.102,249,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...