Agilent Technologies, Inc. Historical Stock Prices

$0
*  
unch
N/A
Get A Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading A now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    A Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A N/A 0
07/31/2015 41.05 41.14 40.78 40.95 2,247,715
07/30/2015 40.26 41.05 40.07 40.97 2,440,415
07/29/2015 40.5 40.73 40.24 40.4 2,014,066
07/28/2015 40 40.47 39.5 40.45 2,768,225
07/27/2015 39.04 39.65 38.61 39.61 5,261,424
07/24/2015 40.11 40.17 39.22 39.31 1,844,946
07/23/2015 40.37 40.37 40.01 40.25 1,708,801
07/22/2015 39.29 40.42 39.29 40.33 2,949,376
07/21/2015 39.97 40.01 39.54 39.57 1,160,904
07/20/2015 40.06 40.13 39.95 40.06 1,155,252
07/17/2015 40.2 40.33 39.84 39.95 2,412,373
07/16/2015 40.36 40.44 40.12 40.34 1,826,485
07/15/2015 40.42 40.52 40.02 40.13 2,247,745
07/14/2015 40.05 40.66 39.89 40.49 2,801,301
07/13/2015 39.72 40 39.54 39.96 1,579,730
07/10/2015 39.29 39.44 39.155 39.4 2,107,093
07/09/2015 39.27 39.33 38.91 38.92 2,237,945
07/08/2015 39.48 39.48 38.71 38.75 3,390,976
07/07/2015 39.53 39.79 39.1359 39.79 2,927,761
07/06/2015 39.11 39.66 39.08 39.36 2,509,428
07/02/2015 39.36 39.64 39.15 39.58 2,160,799
07/01/2015 38.89 39.295 38.75 39.26 4,486,572
06/30/2015 39.08 39.19 38.48 38.58 3,037,436
06/29/2015 39.6 39.8 38.74 38.74 2,516,360
06/26/2015 40 40.17 39.775 40.02 3,350,458
06/25/2015 39.8 40.52 39.38 40.05 5,265,772
06/24/2015 39.47 40.45 39.025 40.19 6,127,695
06/23/2015 39.89 39.95 39.42 39.6 2,053,553
06/22/2015 39.81 40.01 39.73 39.81 3,909,250
06/19/2015 39.8 39.94 39.49 39.49 2,658,779
06/18/2015 39.8 40.055 39.72 39.9 1,865,167
06/17/2015 39.76 39.8 39.32 39.6 1,519,421
06/16/2015 39.59 39.81 39.38 39.79 1,422,563
06/15/2015 39.63 39.63 39.25 39.52 2,361,878
06/12/2015 40.33 40.49 39.735 39.84 2,769,551
06/11/2015 40.57 40.6 40.29 40.53 1,576,987
06/10/2015 40.4 40.59 40.27 40.52 1,789,330
06/09/2015 39.93 40.33 39.8303 40.12 1,438,715
06/08/2015 40.26 40.35 39.91 39.95 1,353,411
06/05/2015 40.54 40.67 40.2 40.31 1,760,467
06/04/2015 40.89 41.08 40.01 40.54 4,091,870
06/03/2015 41.31 41.36 40.94 41.1 2,722,286
06/02/2015 40.94 41.14 40.67 41.11 2,947,454
06/01/2015 41.43 41.43 40.85 40.92 2,440,065
05/29/2015 41.79 41.83 40.82 41.19 5,022,554
05/28/2015 42.45 42.71 41.35 41.75 3,347,403
05/27/2015 42.27 42.93 42.1 42.61 2,507,443
05/26/2015 42.48 42.63 41.985 42.06 1,919,645
05/22/2015 42.27 42.67 42.07 42.5 1,484,752
05/21/2015 42.57 42.73 42.2 42.32 2,126,157
05/20/2015 42.5 42.8378 42.43 42.61 2,652,326
05/19/2015 41.57 42.83 41.5 42.37 5,277,345
05/18/2015 42.05 42.7 41.98 42.63 1,963,622
05/15/2015 42.14 42.26 41.99 42.04 2,147,413
05/14/2015 42.18 42.2251 41.87 42.05 2,883,667
05/13/2015 42.05 42.39 41.71 41.81 1,992,774
05/12/2015 42.36 42.5 41.5 41.91 2,617,833
05/11/2015 42.39 42.83 42.39 42.62 975,490
05/08/2015 42.23 42.53 42.21 42.5 1,034,717
05/07/2015 41.59 41.85 41.31 41.8 999,682
05/06/2015 41.86 41.86 41.36 41.59 934,511
05/05/2015 41.72 41.85 41.455 41.59 1,254,801
05/04/2015 41.88 42.08 41.7 41.94 1,073,820
05/01/2015 41.41 41.93 41.24 41.83 1,878,824
04/30/2015 41.83 41.94 41.11 41.37 1,726,312
04/29/2015 42.04 42.2 41.44 41.96 2,160,963
04/28/2015 41.87 42.31 41.57 42.18 1,803,453
04/27/2015 42.74 42.77 41.965 41.98 2,298,298
04/24/2015 42.71 42.81 42.42 42.49 2,200,155
04/23/2015 42.42 42.86 42.24 42.62 3,973,179
04/22/2015 42.72 42.84 42.37 42.71 2,724,298
04/21/2015 43.42 43.5 42.87 42.89 1,716,229
04/20/2015 43.33 43.44 43.15 43.19 1,410,574
04/17/2015 42.74 43.05 42.6 42.98 2,333,369
04/16/2015 43.14 43.36 43.06 43.13 1,070,232
04/15/2015 43.28 43.56 43.18 43.38 1,445,622
04/14/2015 42.96 43.2 42.58 43.07 1,777,705
04/13/2015 43.59 43.59 42.99 43.04 3,708,641
04/10/2015 42.8 43.56 42.57 43.55 3,370,597
04/09/2015 42.16 42.59 42.07 42.49 1,332,519
04/08/2015 42.43 42.59 42.025 42.26 2,443,178
04/07/2015 41.94 42.52 41.87 42.44 3,072,418
04/06/2015 41.68 42.2 41.51 41.93 2,379,808
04/02/2015 41.47 42.13 41.33 42.05 2,135,918
04/01/2015 41.46 41.52 40.72 41.39 2,170,331
03/31/2015 41.28 41.78 41.102 41.55 1,659,168
03/30/2015 41.52 41.86 41.32 41.72 2,064,181
03/27/2015 40.6 41.18 40.58 41.11 1,932,749
03/26/2015 40.68 40.97 40.3703 40.7 1,573,740
03/25/2015 41.17 41.695 40.79 40.81 2,776,181
03/24/2015 42.13 42.13 41.01 41.09 3,623,984
03/23/2015 42.12 42.44 42 42.2 1,835,393
03/20/2015 42.39 42.53 42.2 42.21 2,314,653
03/19/2015 42.05 42.25 41.82 42.21 1,083,880
03/18/2015 41.45 42.38 41.17 42.12 1,295,556
03/17/2015 41.52 41.69 41.06 41.58 1,504,881
03/16/2015 41.16 41.83 41.11 41.81 2,551,437
03/13/2015 40.96 41.4562 40.515 40.87 4,695,323
03/12/2015 40.99 41.24 40.97 41.1 2,719,895
03/11/2015 40.79 41.125 40.67 40.85 2,064,355
03/10/2015 41.22 41.27 40.63 40.63 1,961,299
03/09/2015 41.54 41.89 41.435 41.74 1,492,378
03/06/2015 41.95 42.05 41.49 41.53 1,528,564
03/05/2015 41.99 42.24 41.84 42.22 1,376,468
03/04/2015 41.95 42.16 41.73 42 1,305,992
03/03/2015 42.45 42.57 42.14 42.26 1,635,437
03/02/2015 42.34 42.74 42.34 42.7 1,847,082
02/27/2015 42.3 42.36 42.045 42.21 1,676,351
02/26/2015 42.23 42.38 42 42.36 1,505,418
02/25/2015 42.34 42.49 42.09 42.2 2,343,479
02/24/2015 41.62 42.105 41.6 42.06 1,922,102
02/23/2015 41.89 41.96 41.49 41.73 1,967,913
02/20/2015 41.09 42.11 40.88 41.95 2,971,880
02/19/2015 41.4 41.57 41.04 41.15 3,737,331
02/18/2015 41.12 42.2 40.91 41.54 9,007,218
02/17/2015 40.01 40.53 39.76 40.52 2,873,338
02/13/2015 39.97 40.31 39.91 40.15 2,211,931
02/12/2015 39.58 40.06 39.53 40.02 1,317,705
02/11/2015 39.64 39.81 39.2326 39.33 3,336,825
02/10/2015 39.31 39.76 38.78 39.67 1,408,747
02/09/2015 39.23 39.43 38.95 39.04 3,586,102
02/06/2015 39.54 39.81 39.225 39.34 2,697,212
02/05/2015 39.22 39.82 39.22 39.53 1,826,367
02/04/2015 39.33 39.46 38.82 39.11 2,567,439
02/03/2015 39.04 39.63 38.92 39.62 2,949,475
02/02/2015 37.9 38.76 37.71 38.69 2,508,493
01/30/2015 38.01 38.32 37.71 37.77 3,054,313
01/29/2015 38 38.47 37.69 38.46 2,329,983
01/28/2015 39.01 39.05 37.96 38 2,033,523
01/27/2015 38.7 39.25 38.58 38.75 1,703,508
01/26/2015 38.79 39.17 38.47 39.15 1,511,214
01/23/2015 39.6 39.6 38.76 38.81 1,519,250
01/22/2015 38.51 39.86 38.12 39.65 4,856,573
01/21/2015 37.75 38.41 37.68 38.16 2,721,609
01/20/2015 38.43 38.66 37.76 37.93 5,033,505
01/16/2015 37.83 38.46 37.76 38.25 3,003,980
01/15/2015 39.33 39.408 37.99 38.01 2,630,296
01/14/2015 39.03 39.1 38.21 39.06 5,134,006
01/13/2015 40.47 40.7 39.33 39.55 2,013,074
01/12/2015 40.61 40.72 39.95 40.11 2,771,191
01/09/2015 41 41 40.29 40.59 1,644,939
01/08/2015 40.24 40.98 40.18 40.89 2,116,341
01/07/2015 39.52 39.81 39.29 39.7 3,359,660
01/06/2015 39.81 40.02 39.02 39.18 2,084,562
01/05/2015 40.32 40.46 39.7 39.8 2,042,240
01/02/2015 41.18 41.31 40.37 40.56 1,530,398
12/31/2014 41.39 41.79 40.9 40.94 1,423,993
12/30/2014 41.21 41.59 41.14 41.37 1,323,452
12/29/2014 41.36 41.57 41.312 41.33 976,423
12/26/2014 41.34 41.57 41.29 41.38 588,034
12/24/2014 41.42 41.525 40.96 41.13 1,426,901
12/23/2014 41.98 42.01 41.36 41.37 1,872,341
12/22/2014 41.38 41.88 41.38 41.88 1,590,221
12/19/2014 40.9 41.43 40.86 41.38 3,735,096
12/18/2014 40.48 40.8 40.11 40.7 3,101,921
12/17/2014 38.34 39.99 38.09 39.76 3,508,188
12/16/2014 38.3 39.48 38.1 38.47 3,843,994
12/15/2014 40.07 40.17 38.65 38.68 4,508,676
12/12/2014 40.2 40.62 39.71 39.72 2,333,365
12/11/2014 40.5 41.18 40.49 40.62 1,640,864
12/10/2014 41.36 41.36 40.31 40.34 2,654,774
12/09/2014 40.99 41.43 40.98 41.4 1,798,143
12/08/2014 42.23 42.51 41.415 41.51 1,425,753
12/05/2014 42.23 42.49 42.08 42.3 1,019,549
12/04/2014 42.15 42.68 42.02 42.27 1,346,823
12/03/2014 41.98 42.37 41.82 42.23 2,250,275
12/02/2014 41.6 42.1 41.55 41.98 2,014,436
12/01/2014 42.69 42.73 41.58 41.59 4,411,159
11/28/2014 42.74 42.985 42.59 42.74 1,091,780
11/26/2014 42.68 42.865 42.53 42.74 1,752,695
11/25/2014 42.33 42.87 42.31 42.71 2,713,879
11/24/2014 42.44 42.5 41.99 42.25 2,122,424
11/21/2014 41.75 42.38 41.7 42.25 5,303,063
11/20/2014 40.56 41.427 40.56 41.26 2,303,826
11/19/2014 40.82 41.33 40.7 40.8 4,011,947
11/18/2014 40.25 41.16 40.05 40.8 5,891,377
11/17/2014 41.57 41.7 41.21 41.24 2,695,424
11/14/2014 41.36 41.65 41.29 41.57 1,331,282
11/13/2014 41.55 41.74 41.26 41.45 1,805,461
11/12/2014 41.3 41.54 41.02 41.45 2,504,261
11/11/2014 41.52 42.11 41.34 41.66 2,163,823
11/10/2014 40.98 41.55 40.88 41.53 2,583,931
11/07/2014 41.39 41.48 40.86 40.93 2,458,734
11/06/2014 40.39 41.405 40.26 41.37 2,968,264
11/05/2014 40.61 40.67 39.98 40.13 2,341,380
11/04/2014 40.26 40.83 39.84 40.18 5,733,030
11/03/2014 39.9 41.24 39.49 40.84 4,559,796
10/31/2014 39.8495 39.9938 39.5896 39.9 2,087,828
10/30/2014 38.9112 39.2504 38.7343 39.2071 2,153,104
10/29/2014 39.402 39.4669 39.07 39.337 1,483,705
10/28/2014 39.0627 39.4597 38.8895 39.4525 1,712,429
10/27/2014 38.9328 39.0555 38.6874 38.9689 1,105,293
10/24/2014 38.7596 39.0555 38.6224 39.0122 1,508,194
10/23/2014 38.6802 39.1277 38.6802 38.7668 1,754,719
10/22/2014 38.8101 38.8751 38.2471 38.2904 2,161,086
10/21/2014 38.1533 38.9978 38.1533 38.9761 2,231,876
10/20/2014 37.5831 37.8068 36.7097 37.7852 4,942,206
10/17/2014 37.6553 38.5503 37.547 37.7274 3,810,807
10/16/2014 36.652 37.6192 36.486 37.3232 5,362,096
10/15/2014 36.7169 37.4459 35.9446 37.381 4,723,905
10/14/2014 38.2832 38.5358 37.3666 37.381 3,972,861
10/13/2014 38.7812 39.1421 38.0595 38.1028 2,527,277
10/10/2014 39.6329 39.7123 38.5575 38.7163 5,133,578
10/09/2014 40.6218 40.6218 39.7196 39.7196 2,526,263
10/08/2014 39.7412 40.795 39.5535 40.7517 2,124,682
10/07/2014 40.6001 40.6579 39.6979 39.6979 1,514,458
10/06/2014 41.1848 41.2569 40.73 40.8311 1,157,370
10/03/2014 40.5857 41.1487 40.5352 41.0765 1,577,280
10/02/2014 40.5135 40.5929 39.9072 40.297 1,708,052
10/01/2014 41.0332 41.0909 40.5496 40.564 2,481,276
09/30/2014 41.293 41.4302 41.0115 41.127 2,096,057
09/29/2014 40.4486 41.2707 40.3619 41.2497 1,626,565
09/26/2014 40.9899 41.0982 40.4702 40.7806 2,218,441
09/25/2014 41.7622 41.856 41.0621 41.0621 1,629,584
09/24/2014 41.0548 41.8921 40.9827 41.8344 1,650,529
09/23/2014 41.3219 41.4879 41.0765 41.127 1,632,282
09/22/2014 41.9571 42.0004 41.3363 41.5384 1,686,631
09/19/2014 42.4551 42.5706 41.9354 42.0437 2,173,992
09/18/2014 42.7294 42.8737 42.087 42.152 2,867,046
09/17/2014 41.8632 42.5778 41.8055 42.5056 2,709,888
09/16/2014 41.7333 41.9426 41.4085 41.7983 1,379,832
09/15/2014 42.2241 42.2241 41.6756 41.8055 1,621,086
09/12/2014 41.5817 42.318 41.5817 42.2963 2,590,395
09/11/2014 41.5168 41.6611 41.4374 41.5673 995,855
09/10/2014 41.5745 41.7405 41.2678 41.6395 1,477,856
09/09/2014 41.6395 41.7189 41.4663 41.4663 1,286,053
09/08/2014 41.6611 41.8344 41.4987 41.6106 1,345,766
09/05/2014 41.5601 41.8993 41.358 41.8055 907,333
09/04/2014 41.9499 42.2169 41.5745 41.6395 790,594
09/03/2014 42.0148 42.1953 41.7766 41.9065 1,478,032
09/02/2014 41.3075 41.9354 41.3075 41.9138 2,015,566
08/29/2014 41.3796 41.5024 41.1992 41.2569 1,979,934
08/28/2014 41.2425 41.524 41.127 41.2497 1,395,449
08/27/2014 41.8632 41.8632 41.3508 41.4157 1,193,004
08/26/2014 41.6828 41.7911 41.5296 41.755 885,284
08/25/2014 41.7766 41.9715 41.5601 41.6756 967,137
08/22/2014 41.7911 41.8921 41.4879 41.6034 1,439,567
08/21/2014 42.1231 42.2097 41.8416 41.856 1,228,385
08/20/2014 42.0942 42.1592 41.8199 42.1014 1,846,569
08/19/2014 42.2386 42.4046 41.9787 42.2674 1,192,963
08/18/2014 41.6828 42.3107 41.3941 42.2386 2,761,571
08/15/2014 42.5489 42.6283 41.3941 41.5601 5,578,794
08/14/2014 39.5391 40.1526 39.3009 40.1454 3,478,458
08/13/2014 39.3226 39.6762 39.1125 39.5391 1,721,261
08/12/2014 39.6907 39.7484 39.1927 39.2215 2,642,075
08/11/2014 40.0155 40.1671 39.7412 39.8423 1,252,725
08/08/2014 39.9217 39.9289 39.5969 39.8711 1,766,002
08/07/2014 40.4052 40.4197 39.6835 39.734 1,628,472
08/06/2014 39.8639 40.2176 39.6257 40.1238 1,568,834
08/05/2014 40.3475 40.4991 39.7701 39.8711 1,733,728
08/04/2014 40.5568 40.7084 40.1238 40.6073 957,560
08/01/2014 40.2537 40.7084 40.1093 40.4702 1,601,356
07/31/2014 40.5785 40.8383 40.297 40.4846 2,708,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?