Agilent Technologies, Inc. Historical Stock Prices

$58.89
*  
0.98
1.69%
Get A Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading A now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  58.03  58.99  57.92  58.89 2,705,159
09/17/2014 58 58.99 57.92 58.89 2,709,888
09/16/2014 57.82 58.11 57.37 57.91 1,379,832
09/15/2014 58.5 58.5 57.74 57.92 1,621,086
09/12/2014 57.61 58.63 57.61 58.6 2,590,395
09/11/2014 57.52 57.72 57.41 57.59 995,855
09/10/2014 57.6 57.83 57.175 57.69 1,477,856
09/09/2014 57.69 57.8 57.45 57.45 1,286,053
09/08/2014 57.72 57.96 57.495 57.65 1,345,766
09/05/2014 57.58 58.05 57.3 57.92 907,333
09/04/2014 58.12 58.49 57.6 57.69 790,594
09/03/2014 58.21 58.46 57.88 58.06 1,478,032
09/02/2014 57.23 58.1 57.23 58.07 2,015,566
08/29/2014 57.33 57.5 57.08 57.16 1,979,934
08/28/2014 57.14 57.53 56.98 57.15 1,395,449
08/27/2014 58 58 57.29 57.38 1,193,004
08/26/2014 57.75 57.9 57.5377 57.85 885,284
08/25/2014 57.88 58.15 57.58 57.74 967,137
08/22/2014 57.9 58.04 57.48 57.64 1,439,567
08/21/2014 58.36 58.48 57.97 57.99 1,228,385
08/20/2014 58.32 58.41 57.94 58.33 1,846,569
08/19/2014 58.52 58.75 58.16 58.56 1,192,963
08/18/2014 57.75 58.62 57.35 58.52 2,761,571
08/15/2014 58.95 59.06 57.35 57.58 5,578,794
08/14/2014 54.78 55.63 54.45 55.62 3,478,458
08/13/2014 54.48 54.97 54.189 54.78 1,721,261
08/12/2014 54.99 55.07 54.3 54.34 2,642,075
08/11/2014 55.44 55.65 55.06 55.2 1,252,725
08/08/2014 55.31 55.32 54.86 55.24 1,766,002
08/07/2014 55.98 56 54.98 55.05 1,628,472
08/06/2014 55.23 55.72 54.9 55.59 1,568,834
08/05/2014 55.9 56.11 55.1 55.24 1,733,728
08/04/2014 56.19 56.4 55.59 56.26 957,560
08/01/2014 55.77 56.4 55.57 56.07 1,601,356
07/31/2014 56.22 56.58 55.83 56.09 2,708,121
07/30/2014 56.22 56.805 56.02 56.78 1,371,335
07/29/2014 56.29 56.36 55.875 56.03 2,003,109
07/28/2014 56.49 56.53 55.89 56.29 1,506,425
07/25/2014 56.52 56.735 56.35 56.53 1,719,615
07/24/2014 57.6 57.74 56.71 56.84 2,534,092
07/23/2014 58.11 58.31 57.445 57.47 1,453,645
07/22/2014 57 58.17 56.95 57.72 2,411,722
07/21/2014 55.86 56.945 55.79 56.71 1,983,914
07/18/2014 55.42 56.25 55.29 56.15 1,706,174
07/17/2014 56.47 56.5 55.135 55.15 4,404,085
07/16/2014 56.88 57.1 56.83 56.96 1,868,521
07/15/2014 56.7 56.88 56.15 56.66 2,094,496
07/14/2014 56.92 57.07 56.6175 56.82 1,487,761
07/11/2014 56.33 56.74 56.15 56.6 1,183,288
07/10/2014 56.41 56.63 56.01 56.49 1,189,340
07/09/2014 57.05 57.08 56.52 56.9 1,278,504
07/08/2014 57.84 57.925 56.92 57.15 1,615,912
07/07/2014 58.2 58.25 57.85 58.12 949,243
07/03/2014 58.19 58.54 58.021 58.46 600,744
07/02/2014 58.13 58.59 57.78 58.05 1,414,957
07/01/2014 57.74 58.44 57.38 58.25 2,010,785
06/30/2014 57.5 57.76 57.18 57.44 1,314,410
06/27/2014 57.52 58.14 57.175 57.5 1,519,046
06/26/2014 57.99 58.06 57.4 57.82 1,102,367
06/25/2014 57.61 58.1 57.41 57.97 1,060,500
06/24/2014 58.03 58.49 57.58 57.65 1,125,825
06/23/2014 58.71 58.86 57.97 58.11 1,435,625
06/20/2014 57.84 59.055 57.84 58.77 2,029,378
06/19/2014 59.2 59.54 58.15 58.62 3,149,544
06/18/2014 58.86 59.32 58.53 59.27 1,114,699
06/17/2014 58.27 59.2 58.1901 58.87 1,328,510
06/16/2014 58.57 58.86 58.15 58.32 1,174,434
06/13/2014 58.53 58.87 58.18 58.5 1,054,865
06/12/2014 58.9 59 58.2 58.4 1,677,989
06/11/2014 58.33 59.13 58.31 58.91 1,410,610
06/10/2014 59.16 59.25 58.58 58.89 1,212,917
06/09/2014 59 59.58 58.7 59.28 1,188,782
06/06/2014 58.58 59.28 58.37 59.01 1,285,779
06/05/2014 57.45 58.75 57.41 58.6 1,833,063
06/04/2014 57.02 57.48 56.96 57.45 1,142,869
06/03/2014 56.73 57.49 56.68 57.22 1,842,298
06/02/2014 56.96 56.99 56.3 56.89 1,274,846
05/30/2014 56.87 57.11 56.24 56.94 2,547,239
05/29/2014 57.18 57.38 56.64 56.96 1,558,720
05/28/2014 56.41 57.23 56.31 57.11 1,801,698
05/27/2014 56.31 56.5 56.03 56.28 1,190,619
05/23/2014 55.65 56.22 55.175 56.18 3,510,579
05/22/2014 55 55.71 54.89 55.54 1,686,139
05/21/2014 54.58 55.14 54.44 54.99 1,102,300
05/20/2014 54.87 54.96 54.209 54.31 1,840,126
05/19/2014 54.9 55.226 54.7 54.97 2,742,131
05/16/2014 54.39 55.13 53.92 55.03 2,405,753
05/15/2014 54.6 56.15 53.75 54.49 5,740,163
05/14/2014 56.78 56.79 55.7 55.85 2,590,904
05/13/2014 56.63 56.98 56.4 56.83 1,465,527
05/12/2014 55.58 56.62 55.47 56.41 2,042,132
05/09/2014 55.26 55.63 54.81 55.39 1,287,905
05/08/2014 55.03 56.14 54.69 55.3 2,209,139
05/07/2014 55.13 55.13 54.27 55.03 2,219,204
05/06/2014 55.08 55.45 54.46 55.01 2,224,227
05/05/2014 54.31 55.345 53.888 55.33 2,087,256
05/02/2014 54.5 54.99 54.09 54.54 2,080,946
05/01/2014 53.94 54.87 53.66 54.47 1,472,407
04/30/2014 53.43 54.07 53.02 54.04 1,678,627
04/29/2014 53.29 53.55 51.97 53.3 3,353,753
04/28/2014 54.85 54.93 52.86 53.73 3,009,046
04/25/2014 55.25 55.25 54.07 54.39 1,580,495
04/24/2014 55.23 55.52 54.56 55.28 1,806,441
04/23/2014 54.85 55.2 54.571 55.01 894,232
04/22/2014 54.7 55.6 54.53 54.97 1,475,541
04/21/2014 54.61 54.8 54.33 54.69 1,185,867
04/17/2014 53.74 54.89 53.61 54.65 2,061,997
04/16/2014 53.55 53.77 53.25 53.68 1,243,513
04/15/2014 52.84 53.36 51.96 53.11 2,172,515
04/14/2014 53.19 53.249 52.3075 52.65 2,840,577
04/11/2014 53.69 54.05 52.65 52.77 2,591,968
04/10/2014 55.57 55.637 53.9 54.05 1,966,409
04/09/2014 55.44 55.61 54.375 55.57 2,017,519
04/08/2014 54.21 55 53.82 54.66 1,842,491
04/07/2014 55.56 55.66 53.94 54.35 2,584,538
04/04/2014 57.1 57.24 55.55 55.57 2,307,668
04/03/2014 56.77 57.14 56.27 56.6 1,603,010
04/02/2014 56.42 56.7 56.2 56.67 1,919,493
04/01/2014 56.2 56.62 55.835 56.36 2,090,720
03/31/2014 54.97 56.05 54.57 55.92 2,190,772
03/28/2014 54.85 55.25 54.42 54.69 2,006,941
03/27/2014 55.6 55.6 54.22 54.69 2,969,790
03/26/2014 55.4 55.99 55.16 55.17 2,560,731
03/25/2014 55.5 56.21 54.98 55.16 1,727,269
03/24/2014 56.08 56.23 54.66 55.26 1,985,703
03/21/2014 57.18 57.78 55.96 56.09 2,762,931
03/20/2014 56.54 56.93 56.16 56.7 1,808,443
03/19/2014 56.72 57.15 56.18 56.63 1,804,350
03/18/2014 55.97 56.81 55.84 56.79 1,294,681
03/17/2014 55.68 56.41 55.48 55.8 1,437,471
03/14/2014 55.61 55.98 55.23 55.44 1,745,171
03/13/2014 57.16 57.4 55.77 55.85 2,318,832
03/12/2014 56.52 57.08 56.01 57.06 1,652,324
03/11/2014 58.23 58.3 56.5 56.86 3,421,731
03/10/2014 58.29 58.34 57.6 58.15 2,563,418
03/07/2014 59.06 59.2 57.52 58.42 3,247,154
03/06/2014 58.39 59.32 58.14 58.77 5,178,833
03/05/2014 57.71 58 57.555 57.8 3,113,546
03/04/2014 57.22 58 56.98 57.78 2,841,919
03/03/2014 56.12 57.12 55.785 56.71 2,488,373
02/28/2014 56.45 57.11 56.4 56.93 2,859,761
02/27/2014 57.02 57.28 56.19 56.36 3,123,781
02/26/2014 56.98 57.62 56.75 57.1 2,400,946
02/25/2014 56.8 57.57 56.75 56.89 3,375,068
02/24/2014 56.45 56.98 56.4 56.75 2,392,783
02/21/2014 57.25 57.4 56.32 56.34 2,407,171
02/20/2014 56.14 57.535 56.045 57.29 4,629,055
02/19/2014 55.01 56.65 54.9 55.94 4,838,795
02/18/2014 55.38 56.04 54.96 55.15 6,553,270
02/14/2014 57.15 57.77 54.87 55.25 17,861,820
02/13/2014 59.45 60.38 59.37 60.08 3,092,666
02/12/2014 60 60.46 59.67 59.89 2,346,825
02/11/2014 59 60 58.88 59.73 2,135,758
02/10/2014 59.27 59.44 58.29 59.01 1,760,468
02/07/2014 58.46 59.465 58.13 59.42 1,975,290
02/06/2014 57.51 58.35 57.46 58.29 1,609,451
02/05/2014 57.58 57.7 56.96 57.43 2,283,870
02/04/2014 56.32 57.88 56.09 57.81 2,911,877
02/03/2014 58.15 58.48 56.075 56.15 2,929,252
01/31/2014 58.61 59.15 58.05 58.15 3,436,534
01/30/2014 58.42 60.11 58.42 59.51 3,743,153
01/29/2014 57.67 58.2174 57.41 57.65 2,163,031
01/28/2014 58.5 58.88 57.91 58.1 2,535,990
01/27/2014 57.9 58.37 56.98 58.3 4,669,012
01/24/2014 59.22 59.46 57.71 57.87 2,656,341
01/23/2014 60.48 60.51 59.405 59.47 3,063,459
01/22/2014 60.82 61.22 60.71 60.93 2,769,350
01/21/2014 60.69 60.88 59.86 60.85 3,008,458
01/17/2014 60.83 60.83 60.33 60.71 1,699,534
01/16/2014 60.24 60.5 60.04 60.5 1,835,957
01/15/2014 59.82 60.365 59.585 60.34 2,335,194
01/14/2014 59.16 59.95 59.02 59.88 2,562,236
01/13/2014 58.77 59.1 58.6 58.93 2,946,738
01/10/2014 58.51 59.01 58.14 58.93 1,623,230
01/09/2014 58.4 58.68 57.87 58.41 1,757,647
01/08/2014 57.33 58.54 57.17 58.39 2,659,468
01/07/2014 56.95 57.63 56.93 57.45 1,463,208
01/06/2014 57.4 57.7 56.56 56.64 1,777,272
01/03/2014 56.39 57.345 56.26 56.92 1,866,651
01/02/2014 57.1 57.1 56.15 56.21 1,916,160
12/31/2013 57.45 57.55 57.08 57.19 941,447
12/30/2013 57.05 57.46 56.92 57.32 1,127,980
12/27/2013 57.23 57.42 57.12 57.17 653,055
12/26/2013 57.24 57.71 57.24 57.46 714,431
12/24/2013 57.5 57.61 57.17 57.23 779,696
12/23/2013 57.45 57.655 57.12 57.54 1,578,464
12/20/2013 57.47 57.67 56.91 56.96 2,954,031
12/19/2013 57.57 57.83 57.07 57.38 1,893,211
12/18/2013 56.5 57.94 56.37 57.89 4,136,283
12/17/2013 55.96 57.29 55.81 56.37 3,208,017
12/16/2013 55.25 55.79 55.07 55.24 1,685,454
12/13/2013 55.36 55.9 54.9 55.16 2,022,610
12/12/2013 54.63 55.52 54.3 55.26 2,714,297
12/11/2013 55.35 55.69 54.68 54.84 2,349,926
12/10/2013 54.91 55.46 54.63 55.34 2,326,895
12/09/2013 54.8 55.43 54.74 55.06 2,118,503
12/06/2013 53.76 54.93 53.76 54.83 2,853,347
12/05/2013 53.35 53.8 53.115 53.5 1,810,391
12/04/2013 52.84 53.83 52.72 53.58 2,415,795
12/03/2013 52.92 53.17 52.56 52.93 2,476,851
12/02/2013 53.47 53.67 53.11 53.21 1,359,197
11/29/2013 53.85 53.97 53.46 53.57 870,409
11/27/2013 53.78 54 53.64 53.81 1,189,764
11/26/2013 53.26 53.93 53.23 53.65 3,196,344
11/25/2013 54.11 54.13 53.02 53.11 1,750,170
11/22/2013 54.1 54.3399 53.75 53.85 1,909,712
11/21/2013 53.8 54.55 53.7 54.1 2,417,644
11/20/2013 53.83 54.255 53.465 53.53 2,321,500
11/19/2013 53.67 54.19 53.55 53.82 2,473,023
11/18/2013 54.45 54.98 53.67 54.05 4,131,521
11/15/2013 54.03 55.74 53.6902 54.93 11,014,340
11/14/2013 51.2 51.2 50.36 50.54 2,821,549
11/13/2013 50.89 51.3 50.66 51.2 2,110,086
11/12/2013 51.2 51.4 50.76 51.2 2,357,218
11/11/2013 50.63 51.41 50.518 51.3 1,984,482
11/08/2013 50.14 50.94 50.01 50.78 1,860,654
11/07/2013 51.08 51.195 49.84 50.05 3,548,823
11/06/2013 51.19 51.32 50.8 51.04 1,432,940
11/05/2013 51.18 51.36 50.854 51.21 1,578,131
11/04/2013 51.39 51.46 50.95 51.21 1,409,928
11/01/2013 50.92 51.58 50.84 51.1 1,931,035
10/31/2013 51.15 51.33 50.45 50.76 1,895,510
10/30/2013 51.76 51.82 50.86 51.15 1,360,046
10/29/2013 51.52 51.9 51.23 51.7 1,193,955
10/28/2013 51.79 51.98 51.12 51.49 1,778,672
10/25/2013 51.34 51.91 51.09 51.87 2,398,266
10/24/2013 50.67 51.22 50.67 51.12 1,785,894
10/23/2013 50.76 50.88 50.3 50.65 2,348,591
10/22/2013 52.1 52.2 50.84 51.02 4,280,543
10/21/2013 53.04 53.14 51.9 51.99 2,556,379
10/18/2013 52.93 53.24 52.63 52.99 2,880,870
10/17/2013 51.25 52.7 51.13 52.65 3,548,418
10/16/2013 51.22 51.99 50.94 51.56 2,450,818
10/15/2013 51.08 51.19 50.6 50.88 1,961,896
10/14/2013 51.2 51.43 50.51 51.36 2,110,504
10/11/2013 50.88 51.67 50.66 51.46 1,500,903
10/10/2013 50.29 51.2 50.29 50.99 2,426,300
10/09/2013 50.23 50.38 49.39 49.95 2,430,595
10/08/2013 51.18 51.33 49.89 50.13 2,408,558
10/07/2013 51.34 51.59 51.07 51.13 1,382,107
10/04/2013 51.17 51.86 51.07 51.78 1,867,889
10/03/2013 51.56 51.57 50.91 51.06 1,878,510
10/02/2013 51.59 51.71 51.15 51.57 2,026,512
10/01/2013 50.7 52.08 50.7 51.9 2,997,047
09/30/2013 51.02 51.615 50.75 51.25 2,650,001
09/27/2013 51.84 52.1 51.4 51.63 2,110,103
09/26/2013 51.96 52.12 51.46 52.09 2,680,307
09/25/2013 51.59 52.13 51.44 51.83 2,865,074
09/24/2013 51.61 51.92 51.2 51.6 2,181,713
09/23/2013 51.91 52.24 51.38 51.67 2,716,907
09/20/2013 51.035 52.39 50.98 52.15 10,691,920
09/19/2013 52.92 53.47 50.749 50.98 18,146,410
09/18/2013 48.77 49.35 48.29 49.32 2,044,234
09/17/2013 48.73 49.32 48.62 48.87 1,578,387
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?