Agilent Technologies Inc (A) Historical Stock Data
132.39 ↓2.16 (-1.61%)
As of April 18, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, A is down -0.39% a day on average. There have been 11 days where Agilent Technologies Inc closed green and 19 days where A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 137.24 | 134.55 | ↓$2.69 (-1.96%) | 132.87 | 137.46 | 2.08M |
| 2024-04-16 | 140.28 | 136.80 | ↓$3.48 (-2.48%) | 136.63 | 140.36 | 1.35M |
| 2024-04-15 | 142.31 | 140.22 | ↓$2.09 (-1.47%) | 139.02 | 143.25 | 1.51M |
| 2024-04-12 | 143.59 | 140.73 | ↓$2.86 (-1.99%) | 140.26 | 144.66 | 1.12M |
| 2024-04-11 | 145.65 | 145.00 | ↓$0.65 (-0.45%) | 143.67 | 145.86 | 720.13K |
| 2024-04-10 | 144.42 | 144.16 | ↓$0.26 (-0.18%) | 143.55 | 145.06 | 1.05M |
| 2024-04-09 | 146.00 | 147.40 | ↑$1.40 (0.96%) | 145.50 | 147.43 | 873.68K |
| 2024-04-08 | 143.80 | 144.46 | ↑$0.66 (0.46%) | 143.01 | 145.79 | 1.25M |
| 2024-04-05 | 144.18 | 144.12 | ↓$0.06 (-0.04%) | 143.43 | 145.50 | 1.66M |
| 2024-04-04 | 145.12 | 141.34 | ↓$3.78 (-2.60%) | 141.13 | 145.26 | 1.18M |
| 2024-04-03 | 143.77 | 143.73 | ↓$0.04 (-0.03%) | 142.80 | 144.85 | 1.21M |
| 2024-04-02 | 144.02 | 144.17 | ↑$0.15 (0.10%) | 142.59 | 144.33 | 1.38M |
| 2024-04-01 | 146.18 | 145.56 | ↓$0.62 (-0.42%) | 144.42 | 146.50 | 0.97M |
| 2024-03-28 | 147.54 | 145.51 | ↓$2.03 (-1.38%) | 145.36 | 147.68 | 2.18M |
| 2024-03-27 | 145.65 | 147.37 | ↑$1.72 (1.18%) | 144.53 | 147.48 | 1.21M |
| 2024-03-26 | 145.61 | 144.41 | ↓$1.20 (-0.82%) | 144.38 | 146.26 | 2.02M |
| 2024-03-25 | 147.54 | 145.56 | ↓$1.98 (-1.34%) | 143.78 | 148.07 | 1.71M |
| 2024-03-22 | 148.85 | 147.45 | ↓$1.40 (-0.94%) | 146.42 | 149.28 | 1.08M |
| 2024-03-21 | 147.58 | 148.74 | ↑$1.16 (0.79%) | 147.18 | 150.14 | 1.57M |
| 2024-03-20 | 147.21 | 147.28 | ↑$0.07 (0.05%) | 146.38 | 147.71 | 1.53M |
| 2024-03-19 | 145.99 | 147.39 | ↑$1.40 (0.96%) | 145.47 | 147.57 | 1.98M |
| 2024-03-18 | 147.88 | 146.09 | ↓$1.79 (-1.21%) | 145.90 | 148.36 | 2.28M |
| 2024-03-15 | 143.99 | 147.48 | ↑$3.49 (2.42%) | 143.99 | 148.65 | 3.78M |
| 2024-03-14 | 147.90 | 145.21 | ↓$2.69 (-1.82%) | 144.29 | 148.25 | 2.10M |
| 2024-03-13 | 148.17 | 147.82 | ↓$0.35 (-0.24%) | 147.54 | 149.11 | 2.23M |
| 2024-03-12 | 147.61 | 147.84 | ↑$0.23 (0.16%) | 147.24 | 149.48 | 1.19M |
| 2024-03-11 | 148.00 | 147.29 | ↓$0.71 (-0.48%) | 146.12 | 149.28 | 1.40M |
| 2024-03-08 | 149.64 | 147.87 | ↓$1.77 (-1.18%) | 147.86 | 151.58 | 1.59M |
| 2024-03-07 | 147.09 | 149.31 | ↑$2.22 (1.51%) | 147.09 | 149.64 | 1.94M |
| 2024-03-06 | 145.00 | 146.22 | ↑$1.22 (0.84%) | 144.75 | 147.44 | 2.15M |
Create an account or log in to view more rows.
$A don’t be boring today beast
$A buy the dip were blasting off
$A see you on the moon
$A HODL!!!
$A just fucking go already jeesh
$A we back boys
$A Fuk the 1% even though i feel like the 1%
$A HERE WE GO
$A go to the bathroom
come back to green! I like it!
$A Green by EOD guarentee