Agilent Technologies, Inc. Historical Stock Prices

$39.76
*  
1.29
3.35%
Get A Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  38.40  39.99  38.09  39.76 3,508,188
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
07/30/2014 40.5785 41.0007 40.4341 40.9827 1,371,335
07/29/2014 40.629 40.6795 40.3295 40.4413 2,003,109
07/28/2014 40.7734 40.8022 40.3403 40.629 1,506,425
07/25/2014 40.795 40.9502 40.6723 40.8022 1,719,615
07/24/2014 41.5745 41.6756 40.9321 41.026 2,534,092
07/23/2014 41.9426 42.087 41.4627 41.4807 1,453,645
07/22/2014 41.1415 41.9859 41.1054 41.6611 2,411,722
07/21/2014 40.3186 41.1018 40.2681 40.9321 1,983,914
07/18/2014 40.001 40.6001 39.9072 40.5279 1,706,174
07/17/2014 40.7589 40.7806 39.7953 39.8062 4,404,085
07/16/2014 41.0548 41.2136 41.0188 41.1126 1,868,521
07/15/2014 40.9249 41.0548 40.5279 40.8961 2,094,496
07/14/2014 41.0837 41.192 40.8654 41.0115 1,487,761
07/11/2014 40.6579 40.9538 40.5279 40.8527 1,183,288
07/10/2014 40.7156 40.8744 40.4269 40.7734 1,189,340
07/09/2014 41.1775 41.1992 40.795 41.0693 1,278,504
07/08/2014 41.7478 41.8091 41.0837 41.2497 1,615,912
07/07/2014 42.0076 42.0437 41.755 41.9499 949,243
07/03/2014 42.0004 42.253 41.8784 42.1953 600,744
07/02/2014 41.9571 42.2891 41.7044 41.8993 1,414,957
07/01/2014 41.6756 42.1808 41.4157 42.0437 2,010,785
06/30/2014 41.5024 41.69 41.2714 41.459 1,314,410
06/27/2014 41.5168 41.9643 41.2678 41.5024 1,519,046
06/26/2014 41.856 41.9065 41.4302 41.7333 1,102,367
06/25/2014 41.5817 41.9354 41.4374 41.8416 1,060,500
06/24/2014 41.8849 42.2169 41.5601 41.6106 1,125,825
06/23/2014 42.3757 42.484 41.8416 41.9426 1,435,625
06/20/2014 41.7478 42.6247 41.7478 42.419 2,029,378
06/19/2014 42.7294 42.9748 41.9715 42.3107 3,149,544
06/18/2014 42.484 42.816 42.2458 42.7799 1,114,699
06/17/2014 42.0581 42.7294 42.0005 42.4912 1,328,510
06/16/2014 42.2747 42.484 41.9715 42.0942 1,174,434
06/13/2014 42.2458 42.4912 41.9932 42.2241 1,054,865
06/12/2014 42.5128 42.585 42.0076 42.152 1,677,989
06/11/2014 42.1014 42.6789 42.087 42.5201 1,410,610
06/10/2014 42.7005 42.7655 42.2819 42.5056 1,212,917
06/09/2014 42.585 43.0037 42.3685 42.7871 1,188,782
06/06/2014 42.2819 42.7871 42.1303 42.5922 1,285,779
06/05/2014 41.4663 42.4046 41.4374 42.2963 1,833,063
06/04/2014 41.1559 41.4879 41.1126 41.4663 1,142,869
06/03/2014 40.9466 41.4951 40.9105 41.3003 1,842,298
06/02/2014 41.1126 41.1342 40.6362 41.0621 1,274,846
05/30/2014 41.0476 41.2209 40.5929 41.0982 2,547,239
05/29/2014 41.2714 41.4157 40.8816 41.1126 1,558,720
05/28/2014 40.7156 41.3075 40.6434 41.2209 1,801,698
05/27/2014 40.6434 40.7806 40.4413 40.6218 1,190,619
05/23/2014 40.1671 40.5785 39.8242 40.5496 3,510,579
05/22/2014 39.6979 40.2104 39.6185 40.0877 1,686,139
05/21/2014 39.3948 39.7989 39.2937 39.6907 1,102,300
05/20/2014 39.6041 39.669 39.127 39.1999 1,840,126
05/19/2014 39.6257 39.861 39.4814 39.6762 2,742,131
05/16/2014 39.2576 39.7917 38.9184 39.7196 2,405,753
05/15/2014 39.4092 40.5279 38.7957 39.3298 5,740,163
05/14/2014 40.9827 40.9899 40.2031 40.3114 2,590,904
05/13/2014 40.8744 41.127 40.7084 41.0188 1,465,527
05/12/2014 40.1165 40.8672 40.0371 40.7156 2,042,132
05/09/2014 39.8856 40.1526 39.5608 39.9794 1,287,905
05/08/2014 39.7196 40.5207 39.4741 39.9144 2,209,139
05/07/2014 39.7917 39.7917 39.171 39.7196 2,219,204
05/06/2014 39.7556 40.0227 39.3081 39.7051 2,224,227
05/05/2014 39.1999 39.9469 38.8953 39.9361 2,087,256
05/02/2014 39.337 39.6907 39.0411 39.3659 2,080,946
05/01/2014 38.9328 39.6041 38.7307 39.3154 1,472,407
04/30/2014 38.5647 39.0266 38.2688 39.005 1,678,627
04/29/2014 38.4637 38.6513 37.5109 38.4709 3,353,753
04/28/2014 39.5896 39.6474 38.1533 38.7812 3,009,046
04/25/2014 39.8783 39.8783 39.0266 39.2576 1,580,495
04/24/2014 39.8639 40.0732 39.3803 39.9 1,806,441
04/23/2014 39.5896 39.8423 39.3883 39.7051 894,232
04/22/2014 39.4814 40.131 39.3587 39.6762 1,475,541
04/21/2014 39.4164 39.5535 39.2143 39.4741 1,185,867
04/17/2014 38.7885 39.6185 38.6946 39.4453 2,061,997
04/16/2014 38.6513 38.8101 38.4348 38.7452 1,243,513
04/15/2014 38.1389 38.5142 37.5037 38.3337 2,172,515
04/14/2014 38.3915 38.4341 37.7545 38.0017 2,840,577
04/11/2014 38.7524 39.0122 38.0017 38.0883 2,591,968
04/10/2014 40.1093 40.1577 38.9039 39.0122 1,966,409
04/09/2014 40.0155 40.1382 39.2468 40.1093 2,017,519
04/08/2014 39.1277 39.6979 38.8462 39.4525 1,842,491
04/07/2014 40.1021 40.1743 38.9328 39.2287 2,584,538
04/04/2014 41.2136 41.3147 40.0949 40.1093 2,307,668
04/03/2014 40.9755 41.2425 40.6146 40.8527 1,603,010
04/02/2014 40.7228 40.9249 40.564 40.9033 1,919,493
04/01/2014 40.564 40.8672 40.3006 40.6795 2,090,720
03/31/2014 39.6762 40.4558 39.3875 40.3619 2,190,772
03/28/2014 39.5896 39.8783 39.2793 39.4741 2,006,941
03/27/2014 40.131 40.131 39.1349 39.4741 2,969,790
03/26/2014 39.9866 40.4125 39.8134 39.8206 2,560,731
03/25/2014 40.0588 40.5713 39.6835 39.8134 1,727,269
03/24/2014 40.4774 40.5857 39.4525 39.8856 1,985,703
03/21/2014 41.2714 41.7044 40.3908 40.4846 2,762,931
03/20/2014 40.8094 41.0909 40.5352 40.9249 1,808,443
03/19/2014 40.9394 41.2497 40.5496 40.8744 1,804,350
03/18/2014 40.398 41.0043 40.3042 40.9899 1,294,681
03/17/2014 40.1887 40.7156 40.0444 40.2753 1,437,471
03/14/2014 40.1382 40.4052 39.8639 40.0155 1,745,171
03/13/2014 41.2569 41.4302 40.2537 40.3114 2,318,832
03/12/2014 40.795 41.1992 40.4269 41.1848 1,652,324
03/11/2014 42.0292 42.0798 40.7806 41.0404 3,421,731
03/10/2014 42.0726 42.1086 41.5745 41.9715 2,563,418
03/07/2014 42.6283 42.7294 41.5168 42.1664 3,247,154
03/06/2014 42.1447 42.816 41.9643 42.419 5,178,833
03/05/2014 41.6539 41.8632 41.542 41.7189 3,113,546
03/04/2014 41.3003 41.8632 41.127 41.7044 2,841,919
03/03/2014 40.5063 41.2281 40.2645 40.9321 2,488,373
02/28/2014 40.7445 41.2209 40.7084 41.0909 2,859,761
02/27/2014 41.1559 41.3436 40.5568 40.6795 3,123,781
02/26/2014 41.127 41.589 40.961 41.2136 2,400,946
02/25/2014 40.9971 41.5529 40.961 41.0621 3,375,068
02/24/2014 40.7445 41.127 40.7084 40.961 2,392,783
02/21/2014 41.3219 41.4302 40.6506 40.6651 2,407,171
02/20/2014 40.5207 41.5276 40.4522 41.3508 4,629,055
02/19/2014 39.7051 40.8888 39.6257 40.3764 4,838,795
02/18/2014 39.9722 40.4486 39.669 39.8062 6,553,270
02/14/2014 41.2497 41.6972 39.6041 39.8783 17,861,820
02/13/2014 42.9098 43.5811 42.8521 43.3645 3,092,666
02/12/2014 43.3068 43.6388 43.0686 43.2274 2,346,825
02/11/2014 42.585 43.3068 42.4984 43.1119 2,135,758
02/10/2014 42.7799 42.9026 42.0726 42.5922 1,760,468
02/07/2014 42.1953 42.9206 41.9571 42.8882 1,975,290
02/06/2014 41.5096 42.1159 41.4735 42.0726 1,609,451
02/05/2014 41.5601 41.6467 41.1126 41.4518 2,283,870
02/04/2014 40.6506 41.7766 40.4846 41.7261 2,911,877
02/03/2014 41.9715 42.2097 40.4738 40.5279 2,929,252
01/31/2014 42.3035 42.6933 41.8993 41.9715 3,436,534
01/30/2014 42.1664 43.3862 42.1664 42.9531 3,743,153
01/29/2014 41.6251 42.0202 41.4374 41.6106 2,163,031
01/28/2014 42.2241 42.4984 41.7983 41.9354 2,535,990
01/27/2014 41.7911 42.1303 41.127 42.0798 4,669,012
01/24/2014 42.7438 42.917 41.6539 41.7694 2,656,341
01/23/2014 43.6533 43.6749 42.8773 42.9243 3,063,459
01/22/2014 43.8987 44.1874 43.8193 43.9781 2,769,350
01/21/2014 43.8048 43.942 43.2058 43.9203 3,008,458
01/17/2014 43.9059 43.9059 43.545 43.8193 1,699,534
01/16/2014 43.48 43.6677 43.3357 43.6677 1,835,957
01/15/2014 43.1769 43.5702 43.0073 43.5522 2,335,194
01/14/2014 42.7005 43.2707 42.5995 43.2202 2,562,236
01/13/2014 42.419 42.6572 42.2963 42.5345 2,946,738
01/10/2014 42.2313 42.5922 41.9643 42.5345 1,623,230
01/09/2014 42.152 42.3541 41.7694 42.1592 1,757,647
01/08/2014 41.3796 42.253 41.2642 42.1447 2,659,468
01/07/2014 41.1054 41.5962 41.0909 41.4663 1,463,208
01/06/2014 41.4302 41.6467 40.8239 40.8816 1,777,272
01/03/2014 40.7012 41.3905 40.6073 41.0837 1,866,651
01/02/2014 41.2136 41.2136 40.5279 40.5713 1,916,160
12/31/2013 41.4663 41.5384 41.1992 41.2786 941,447
12/30/2013 41.1775 41.4735 41.0837 41.3724 1,127,980
12/27/2013 41.3075 41.4446 41.2281 41.2642 653,055
12/26/2013 41.3147 41.6539 41.3147 41.4735 714,431
12/24/2013 41.5024 41.5817 41.2642 41.3075 779,696
12/23/2013 41.4663 41.6142 41.2281 41.5312 1,578,464
12/20/2013 41.4807 41.6251 41.0765 41.1126 2,954,031
12/19/2013 41.5529 41.7405 41.192 41.4157 1,893,211
12/18/2013 40.7806 41.8199 40.6867 41.7838 4,136,283
12/17/2013 40.3908 41.3508 40.2825 40.6867 3,208,017
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.

Research Brokers before you trade

Want to trade FX?