Agilent Technologies Inc (A) Historical Stock Data
119.21 ↑0.44 (0.37%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, A is up 0.15% a day on average. There have been 15 days where Agilent Technologies Inc closed green and 15 days where A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 118.79 | 119.21 | ↑$0.42 (0.35%) | 116.70 | 119.74 | 1.12M |
| 2022-06-30 | 116.00 | 118.77 | ↑$2.77 (2.39%) | 116.00 | 119.95 | 1.61M |
| 2022-06-29 | 117.19 | 117.90 | ↑$0.71 (0.61%) | 116.24 | 118.54 | 880.29K |
| 2022-06-28 | 120.45 | 117.06 | ↓$3.39 (-2.81%) | 116.76 | 121.24 | 1.43M |
| 2022-06-27 | 121.83 | 120.57 | ↓$1.26 (-1.03%) | 119.85 | 122.30 | 1.81M |
| 2022-06-24 | 119.95 | 121.29 | ↑$1.34 (1.12%) | 118.45 | 121.33 | 3.78M |
| 2022-06-23 | 114.60 | 118.60 | ↑$4.00 (3.49%) | 114.27 | 118.79 | 1.80M |
| 2022-06-22 | 112.66 | 113.80 | ↑$1.14 (1.01%) | 112.52 | 115.08 | 1.90M |
| 2022-06-21 | 114.41 | 113.88 | ↓$0.53 (-0.46%) | 113.77 | 115.57 | 1.59M |
| 2022-06-17 | 114.77 | 112.71 | ↓$2.06 (-1.79%) | 112.67 | 116.73 | 2.52M |
| 2022-06-16 | 113.80 | 114.96 | ↑$1.16 (1.02%) | 113.36 | 115.08 | 1.55M |
| 2022-06-15 | 117.24 | 116.47 | ↓$0.77 (-0.66%) | 113.77 | 117.77 | 1.89M |
| 2022-06-14 | 115.99 | 116.01 | ↑$0.02 (0.02%) | 113.25 | 116.70 | 1.28M |
| 2022-06-13 | 116.48 | 116.28 | ↓$0.20 (-0.17%) | 115.38 | 117.70 | 1.36M |
| 2022-06-10 | 121.63 | 120.57 | ↓$1.06 (-0.87%) | 119.90 | 121.93 | 1.36M |
| 2022-06-09 | 126.09 | 124.14 | ↓$1.95 (-1.55%) | 124.13 | 126.92 | 779.60K |
| 2022-06-08 | 127.88 | 126.84 | ↓$1.04 (-0.81%) | 126.40 | 128.64 | 1.05M |
| 2022-06-07 | 126.57 | 128.90 | ↑$2.33 (1.84%) | 126.57 | 131.20 | 1.24M |
| 2022-06-06 | 129.38 | 127.63 | ↓$1.75 (-1.35%) | 126.97 | 130.00 | 1.25M |
| 2022-06-03 | 127.62 | 128.49 | ↑$0.87 (0.68%) | 126.42 | 128.72 | 1.72M |
| 2022-06-02 | 122.96 | 129.10 | ↑$6.14 (4.99%) | 122.40 | 129.19 | 1.44M |
| 2022-06-01 | 127.86 | 123.09 | ↓$4.77 (-3.73%) | 122.43 | 128.98 | 1.63M |
| 2022-05-31 | 128.91 | 127.56 | ↓$1.35 (-1.05%) | 126.74 | 130.07 | 1.89M |
| 2022-05-27 | 124.92 | 130.55 | ↑$5.63 (4.51%) | 124.60 | 130.77 | 2.70M |
| 2022-05-26 | 120.75 | 123.85 | ↑$3.10 (2.57%) | 120.60 | 124.22 | 1.77M |
| 2022-05-25 | 127.21 | 120.38 | ↓$6.83 (-5.37%) | 119.18 | 127.46 | 3.52M |
| 2022-05-24 | 125.32 | 124.41 | ↓$0.91 (-0.73%) | 123.80 | 126.00 | 2.10M |
| 2022-05-23 | 126.45 | 125.98 | ↓$0.47 (-0.37%) | 123.76 | 126.46 | 2.03M |
| 2022-05-20 | 124.03 | 125.13 | ↑$1.10 (0.89%) | 122.44 | 125.58 | 2.59M |
| 2022-05-19 | 120.31 | 122.40 | ↑$2.09 (1.74%) | 119.53 | 123.58 | 1.81M |
Create an account or log in to view more rows.
$A id rather have a dip then rip than a gap and crap
$A I’m expecting a breakout here in the next week
$A we back boys
$A HOLDING LONG AND STRONG!!!
$A Stair stepping nicely
$A Short again!! 😀 😀
$A I gave in! Bought more 100 shares
$A Holding Strong since January ??????????
$A C'mon
do a spike!!
$A whats the target for Friday close?