Home > Quotes > A > Historical Prices

Agilent Technologies, Inc. Historical Stock Prices

A 
$45.59
*  
0.15
  negative  
0.33%
Get A Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  45.42  45.69  45.25  45.59 2,225,361
05/23/2013 45.7 45.93 45.195 45.74 3,777,408
05/22/2013 46.72 47.473 46.07 46.24 5,421,887
05/21/2013 46.3 46.96 46.21 46.75 4,020,941
05/20/2013 45.48 47.45 45.39 46.34 5,698,804
05/17/2013 45.02 45.83 44.99 45.56 3,247,851
05/16/2013 45.43 45.84 44.97 44.99 4,890,962
05/15/2013 44.9 46.49 44.89 45.68 10,289,000
05/14/2013 42.98 44.06 42.882 43.97 6,073,045
05/13/2013 43.43 43.56 42.72 43.04 4,260,335
05/10/2013 43.12 43.85 43.04 43.63 4,662,252
05/09/2013 42.97 43.195 42.63 43.16 3,159,293
05/08/2013 42.4 42.95 42.3 42.94 2,119,765
05/07/2013 42.18 42.41 41.9 42.4 3,524,022
05/06/2013 41.44 42.12 41.39 42 2,819,360
05/03/2013 41.93 42.55 41.54 41.55 4,740,297
05/02/2013 41.49 41.72 41.236 41.48 3,437,642
05/01/2013 41.42 41.74 41.26 41.31 2,726,213
04/30/2013 41.2 41.66 40.95 41.44 3,451,449
04/29/2013 41.64 41.68 41.05 41.46 2,541,961
04/26/2013 42.44 42.57 40.69 41.3 5,283,798
04/25/2013 43.05 43.25 42.66 42.73 2,119,838
04/24/2013 42.72 43.035 42.37 42.85 3,020,692
04/23/2013 42.21 42.8425 42.13 42.61 3,522,419
04/22/2013 42.03 42.25 41.34 41.85 2,340,457
04/19/2013 41.89 42.22 41.65 42 3,075,803
04/18/2013 41.77 42.25 41.4798 41.83 3,976,804
04/17/2013 43.08 43.11 41.93 42.19 4,492,937
04/16/2013 43.46 43.75 42.84 43.39 4,505,330
04/15/2013 44.5 44.54 42.945 43.04 7,750,724
04/12/2013 43.54 44.785 43.43 44.75 6,083,564
04/11/2013 42.35 43.93 42.3301 43.86 5,626,492
04/10/2013 41.73 42.37 41.665 42.26 2,169,261
04/09/2013 41.73 42.13 41.53 41.65 1,659,420
04/08/2013 41.44 41.7425 41.17 41.66 2,395,400
04/05/2013 40.73 41.85 40.67 41.54 4,959,134
04/04/2013 40.54 41.47 40.54 41.41 3,918,841
04/03/2013 40.63 40.99 40.32 40.52 5,278,950
04/02/2013 41.12 41.36 40.59 40.66 2,354,390
04/01/2013 41.83 41.9771 40.79 40.93 2,541,331
03/28/2013 42.08 42.08 41.4995 41.97 2,147,900
03/27/2013 41.4 42.19 41.21 42.09 3,369,968
03/26/2013 41.4 41.82 41.32 41.82 2,513,554
03/25/2013 41.49 41.654 40.79 41.13 2,797,510
03/22/2013 41.79 41.79 40.91 41.25 5,425,027
03/21/2013 42.45 42.76 41.63 41.65 4,409,084
03/20/2013 42.25 42.785 42.22 42.7 3,240,314
03/19/2013 42.68 42.82 41.59 42 6,246,443
03/18/2013 42.46 42.7 42.18 42.55 1,847,766
03/15/2013 43.1 43.22 42.88 43.01 2,579,690
03/14/2013 43.03 43.38 43 43.32 2,840,603
03/13/2013 42.56 43.05 42.4 43 2,241,086
03/12/2013 42.8 43 42.59 42.62 3,767,613
03/11/2013 42.99 43.01 41.73 42.81 5,472,837
03/08/2013 43.5 43.52 43.02 43.03 3,256,301
03/07/2013 43.3 43.48 42.81 43.25 2,414,186
03/06/2013 43 43.52 42.9 43.24 2,996,908
03/05/2013 42.35 43.19 42.34 42.66 3,289,188
03/04/2013 41.75 42.18 41.52 42.03 2,435,306
03/01/2013 41.18 41.98 40.73 41.93 3,089,323
02/28/2013 41.78 42.06 41.45 41.48 3,464,202
02/27/2013 40.99 41.905 40.83 41.73 3,564,385
02/26/2013 40.62 41.29 40.19 40.97 6,185,811
02/25/2013 42.09 42.22 41.29 41.29 3,622,460
02/22/2013 41.83 42.07 41.58 41.8 3,354,862
02/21/2013 42.14 42.14 41.47 41.63 3,415,149
02/20/2013 42.84 42.85 42.225 42.24 3,873,183
02/19/2013 42.21 43.12 42.21 43.01 4,116,141
02/15/2013 43.48 44.24 42.21 42.25 14,657,320
02/14/2013 44.72 44.78 44.36 44.58 3,826,145
02/13/2013 44.81 45.24 44.68 44.75 2,052,338
02/12/2013 44.81 44.95 44.5 44.62 2,373,731
02/11/2013 45.17 45.18 44.45 44.6 2,915,405
02/08/2013 45.07 45.35 45 45.08 1,824,755
02/07/2013 44.9 45.06 44.43 45.01 3,142,595
02/06/2013 44.72 45.13 44.51 45.09 2,756,374
02/05/2013 44.56 45.06 44.35 45 2,162,212
02/04/2013 44.8 44.97 43.88 44.26 3,470,949
02/01/2013 45.08 45.66 44.54 45.29 2,827,834
01/31/2013 44.35 44.87 44.31 44.78 3,383,970
01/30/2013 44.58 44.89 44.17 44.4 2,943,121
01/29/2013 44.96 44.98 44.5 44.64 2,951,235
01/28/2013 45.19 45.425 44.92 45.18 2,371,265
01/25/2013 44.73 45.55 44.67 45.29 3,163,204
01/24/2013 44.56 45.195 44.43 44.66 3,111,905
01/23/2013 44.54 44.62 44.12 44.3 2,675,980
01/22/2013 43.96 44.65 43.85 44.64 2,263,400
01/18/2013 44.05 44.16 43.59 44.15 2,385,516
01/17/2013 43.64 44.43 43.52 43.87 4,749,545
01/16/2013 43.15 43.24 42.87 43.05 2,159,820
01/15/2013 43.15 43.38 42.83 43.24 3,411,157
01/14/2013 43.43 43.54 42.89 43.54 2,309,765
01/11/2013 43.66 43.99 43.36 43.43 2,320,954
01/10/2013 43.64 44.12 43.33 43.67 3,948,870
01/09/2013 43 43.45 42.69 43.35 4,104,380
01/08/2013 42.47 42.78 42.1 42.21 2,787,813
01/07/2013 42.6 42.8 42.38 42.55 2,567,557
01/04/2013 42.14 42.95 41.86 42.86 4,601,506
01/03/2013 41.94 42.14 41.5801 42.03 4,114,289
01/02/2013 42.17 42.17 41.15 41.88 6,290,038
12/31/2012 39.69 40.965 39.64 40.94 3,367,548
12/28/2012 40.22 40.392 39.8 39.83 2,325,080
12/27/2012 40.82 40.89 40.01 40.64 2,019,759
12/26/2012 41.11 41.23 40.77 40.89 2,559,588
12/24/2012 40.89 41.17 40.78 41.07 1,115,878
12/21/2012 40.68 41.05 39.661 41.05 4,715,862
12/20/2012 40.58 41.39 40.42 41.36 3,792,472
12/19/2012 41.48 41.5 40.58 40.59 4,744,273
12/18/2012 40.76 41.74 40.65 41.39 4,649,169
12/17/2012 39.98 40.79 39.77 40.74 3,455,294
12/14/2012 39.72 40.27 39.7 39.85 2,631,841
12/13/2012 40.39 40.42 39.64 39.8 3,472,617
12/12/2012 39.8 40.84 39.7 40.51 6,184,501
12/11/2012 38.75 39.94 38.73 39.7 4,460,604
12/10/2012 37.8 38.65 37.71 38.56 3,048,776
12/07/2012 38.5 38.51 37.78 37.81 3,326,353
12/06/2012 38.54 38.75 38.12 38.32 3,568,694
12/05/2012 38.14 38.95 38.09 38.66 3,927,398
12/04/2012 37.95 38.22 37.69 38.13 2,188,304
12/03/2012 38.6 38.9 37.88 37.92 2,714,672
11/30/2012 38.37 38.4805 37.99 38.29 2,405,417
11/29/2012 38.09 38.58 38.01 38.34 3,970,737
11/28/2012 37.12 38.02 36.93 37.97 3,453,997
11/27/2012 37.36 37.65 36.98 37.34 3,435,376
11/26/2012 36.69 37.47 36.59 37.47 3,281,828
11/23/2012 36.16 36.91 36.01 36.88 2,246,259
11/21/2012 36.32 36.47 35.64 35.84 4,003,821
11/20/2012 35.94 36.92 35.8 36.28 10,520,650
11/19/2012 37.01 37.98 37.01 37.51 5,119,046
11/16/2012 35.79 35.85 35.45 35.81 6,603,010
11/15/2012 36.14 36.64 35.69 35.75 5,226,280
11/14/2012 36.42 36.75 36.095 36.14 3,169,546
11/13/2012 36.66 36.85 36.29 36.33 3,540,600
11/12/2012 37.06 37.15 36.7501 36.82 2,073,314
11/09/2012 36.63 37.15 36.561 36.91 3,916,308
11/08/2012 37.58 37.65 36.84 36.88 3,062,642
11/07/2012 37.78 37.92 37.24 37.58 3,229,718
11/06/2012 37.63 38.48 37.55 38.28 3,725,597
11/05/2012 37 37.71 36.85 37.61 2,710,575
11/02/2012 37.37 37.37 36.7287 37 3,351,624
11/01/2012 36.04 37.15 35.95 37.1 3,192,396
10/31/2012 36 36.35 35.86 35.99 3,416,292
10/26/2012 36.17 36.3 35.7 35.94 3,730,419
10/25/2012 36.19 36.22 35.75 36.11 3,288,955
10/24/2012 35.64 35.97 35.44 35.85 4,091,124
10/23/2012 35.38 35.73 35.38 35.51 3,298,462
10/22/2012 35.66 36.099 35.53 36 2,436,898
10/19/2012 36.47 36.48 35.64 35.75 3,989,208
10/18/2012 37.59 37.6 36.45 36.64 6,470,183
10/17/2012 37.99 38.25 37.7 38.06 3,862,805
10/16/2012 37.47 37.98 37.45 37.91 2,346,407
10/15/2012 37.32 37.65 36.99 37.18 2,644,963
10/12/2012 37.69 37.78 37.12 37.22 2,669,499
10/11/2012 37.77 38.18 37.63 37.63 3,006,082
10/10/2012 38.18 38.24 37.22 37.41 3,011,648
10/09/2012 38.66 39.12 38.13 38.15 3,041,446
10/08/2012 38.59 38.91 38.5 38.66 2,696,993
10/05/2012 39.45 39.58 38.71 38.86 2,798,358
10/04/2012 39.22 39.64 38.865 39.2 5,566,460
10/03/2012 39 39.3 38.62 38.98 2,503,654
10/02/2012 39.08 39.39 38.54 38.87 3,173,669
10/01/2012 38.5 39.52 38.38 38.86 4,222,848
09/28/2012 38.48 38.62 37.8 38.45 4,867,577
09/27/2012 38.49 38.83 38.245 38.58 3,414,670
09/26/2012 38.48 38.48 37.88 38.27 3,740,063
09/25/2012 38.86 38.93 38.31 38.32 3,500,862
09/24/2012 38.87 39 38.37 38.69 2,045,867
09/21/2012 39.53 39.82 39 39 3,526,354
09/20/2012 39.55 39.75 38.77 39.23 4,441,530
09/19/2012 39.53 40.01 39.36 39.88 2,948,763
09/18/2012 39.56 39.86 39.45 39.55 3,593,869
09/17/2012 39.46 39.82 39.24 39.63 3,646,448
09/14/2012 38.44 40.14 38.4 39.73 6,736,408
09/13/2012 37.46 38.48 37.18 38.38 5,386,175
09/12/2012 37.92 38.2225 37.49 37.49 4,698,734
09/11/2012 38.24 38.28 37.83 37.83 2,928,782
09/10/2012 38.32 38.73 38.04 38.26 2,877,013
09/07/2012 37.48 38.58 37.27 38.42 3,991,296
09/06/2012 37.11 37.545 36.71 37.48 4,785,295
09/05/2012 37.06 37.2 36.62 36.74 4,073,647
09/04/2012 36.97 37.475 36.71 37.05 3,850,002
08/31/2012 37.33 37.5 36.86 37.16 2,296,340
08/30/2012 36.96 37.23 36.91 37.04 2,417,843
08/29/2012 37.07 37.3076 36.93 37.16 5,024,385
08/28/2012 37.38 37.46 36.9 36.95 4,960,592
08/27/2012 37.82 37.82 37.29 37.44 3,058,067
08/24/2012 37.26 38.01 37.2 37.85 2,877,269
08/23/2012 37.23 37.56 37.07 37.47 4,492,168
08/22/2012 37.05 37.48 36.792 37.46 4,383,532
08/21/2012 36.9 37.2069 36.66 37.13 5,375,861
08/20/2012 37.02 37.18 36.55 36.68 3,972,934
08/17/2012 37.23 37.29 36.81 37.22 5,377,626
08/16/2012 37.5 38.17 36.76 37.15 12,795,080
08/15/2012 40.33 40.845 39.8 40.48 2,820,301
08/14/2012 40.62 40.95 40.25 40.49 1,994,329
08/13/2012 40.27 40.7 40.15 40.38 1,860,798
08/10/2012 40.43 40.55 39.83 40.53 1,957,590
08/09/2012 40.56 40.965 40.44 40.8 2,174,302
08/08/2012 40.29 40.74 40.11 40.66 1,934,564
08/07/2012 39.35 40.5699 39.25 40.25 2,201,216
08/06/2012 39.73 39.9 39.2 39.23 2,007,842
08/03/2012 38.54 39.48 38.51 39.11 1,824,815
08/02/2012 37.9 38.23 37.05 37.75 2,224,107
08/01/2012 38.73 38.73 37.92 38.18 1,898,377
07/31/2012 38.03 38.71 38.02 38.29 2,185,772
07/30/2012 37.92 38.3 37.69 38.18 3,281,228
07/27/2012 36.85 38.14 36.69 37.94 2,885,397
07/26/2012 36.94 37.5 36.4 36.61 3,054,667
07/25/2012 35.92 36.54 35.76 36.14 1,778,174
07/24/2012 36.6 36.666 35.32 35.61 3,858,478
07/23/2012 36.82 36.86 36.27 36.69 2,198,891
07/20/2012 38.21 38.21 37.44 37.56 1,839,525
07/19/2012 38.16 38.6 37.96 38.46 2,123,402
07/18/2012 37.13 38.79 37.13 38.36 2,804,816
07/17/2012 36.88 37.41 36.5 37.34 2,065,491
07/16/2012 36.82 37.09 36.58 36.83 1,751,383
07/13/2012 36.55 37.44 36.36 37.04 3,353,821
07/12/2012 36.89 36.906 36.25 36.52 2,897,013
07/11/2012 37.45 37.62 36.82 37.19 1,930,900
07/10/2012 38.17 38.59 37.11 37.49 2,201,566
07/09/2012 37.95 38.26 37.4 37.62 2,269,945
07/06/2012 38.8 38.83 37.58 37.97 3,336,312
07/05/2012 39.26 39.84 39 39.37 1,605,475
07/03/2012 38.82 39.73 38.82 39.54 972,558
07/02/2012 39.53 39.61 38.5 38.91 1,737,419
06/29/2012 38.35 39.3 38.35 39.24 2,645,894
06/28/2012 38.05 38.14 37.18 37.72 2,001,449
06/27/2012 38.44 38.68 38.15 38.35 1,541,777
06/26/2012 38 38.25 37.62 37.99 2,519,102
06/25/2012 38.44 38.55 37.38 37.66 2,983,119
06/22/2012 39.48 39.57 38.37 39.03 3,674,612
06/21/2012 40.69 41.08 39.03 39.12 3,102,860
06/20/2012 41.18 41.45 40.26 40.64 3,216,220
06/19/2012 40.47 41.32 40.39 41.15 3,014,119
06/18/2012 39.85 40.19 39.46 40.15 2,624,937
06/15/2012 39.67 40.05 39.47 40.01 2,889,158
06/14/2012 39.09 39.66 38.87 39.35 2,314,841
06/13/2012 39.2 39.83 38.82 39 2,055,354
06/12/2012 38.94 39.52 38.55 39.47 1,801,725
06/11/2012 40.05 40.15 38.92 38.98 2,040,753
06/08/2012 39.62 39.85 39.43 39.6 3,036,238
06/07/2012 40.55 40.56 39.72 39.96 4,531,689
06/06/2012 38.73 39.77 38.38 39.77 3,696,626
06/05/2012 37.61 38.59 37.41 38.29 3,711,258
06/04/2012 38.35 38.63 36.961 37.84 5,158,807
06/01/2012 39.2 39.44 38.06 38.22 5,420,884
05/31/2012 41.46 41.62 40.27 40.66 3,755,168
05/30/2012 41.64 41.64 40.8 41.35 3,074,204
05/29/2012 41.47 42.2499 41.43 42.18 4,074,724
05/25/2012 41.02 41.46 40.79 41.01 1,883,772
05/24/2012 40.84 41.15 40.45 41.02 2,568,724
05/23/2012 40.03 41.02 39.39 40.77 3,446,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.