|
Agilent Technolog - [Ticker: A] | | Last Trade | 71.48 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +2.12 (+1.03%) | Open | 69.82 | High | 71.49 | Low | 69.43 | Volume | 2,598,382 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 68.13 x 1,200 - 68.14 x 600 | Former Close | 69.36 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | A quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 2,677,200 | 29.00 | 29.70 | 28.54 | 29.37 | 00:00:00 | 2004-04-23 | 2,438,400 | 29.27 | 29.75 | 29.06 | 29.50 | 00:00:00 | 2004-04-26 | 2,193,500 | 29.50 | 29.81 | 28.86 | 29.09 | 00:00:00 | 2004-04-27 | 1,698,500 | 29.10 | 29.58 | 28.70 | 28.81 | 00:00:00 | 2004-04-28 | 2,204,900 | 28.60 | 28.70 | 28.13 | 28.30 | 00:00:00 | 2004-04-29 | 2,272,400 | 28.15 | 28.38 | 27.31 | 27.80 | 00:00:00 | 2004-04-30 | 2,182,800 | 27.85 | 28.08 | 26.91 | 27.01 | 00:00:00 | 2004-05-03 | 2,967,500 | 27.05 | 27.69 | 26.80 | 27.26 | 00:00:00 | 2004-05-04 | 5,242,500 | 27.45 | 27.50 | 26.00 | 26.73 | 00:00:00 | 2004-05-05 | 3,815,000 | 26.72 | 27.23 | 26.59 | 26.81 | 00:00:00 | 2004-05-06 | 1,766,800 | 26.60 | 26.71 | 26.20 | 26.34 | 00:00:00 | 2004-05-07 | 2,876,600 | 26.20 | 26.78 | 26.11 | 26.31 | 00:00:00 | 2004-05-10 | 4,945,800 | 25.85 | 26.04 | 25.05 | 25.41 | 00:00:00 | 2004-05-11 | 3,879,200 | 25.70 | 26.25 | 25.50 | 26.20 | 00:00:00 | 2004-05-12 | 4,098,000 | 26.21 | 26.40 | 25.28 | 26.16 | 00:00:00 | 2004-05-13 | 2,935,500 | 25.75 | 26.21 | 25.42 | 26.02 | 00:00:00 | 2004-05-14 | 2,287,500 | 26.02 | 26.33 | 25.40 | 25.59 | 00:00:00 | 2004-05-17 | 3,285,800 | 25.45 | 25.59 | 24.99 | 25.52 | 00:00:00 | 2004-05-18 | 9,217,500 | 26.20 | 26.47 | 24.50 | 25.40 | 00:00:00 | 2004-05-19 | 5,705,600 | 25.70 | 26.10 | 25.16 | 25.21 | 00:00:00 | 2004-05-20 | 3,985,000 | 25.10 | 25.10 | 24.30 | 24.30 | 00:00:00 | 2004-05-21 | 2,647,200 | 24.41 | 24.62 | 24.13 | 24.38 | 00:00:00 | 2004-05-24 | 3,215,000 | 24.52 | 24.75 | 24.25 | 24.35 | 00:00:00 | 2004-05-25 | 4,814,000 | 24.40 | 24.76 | 23.80 | 24.73 | 00:00:00 | 2004-05-26 | 3,791,900 | 24.85 | 25.16 | 24.75 | 24.96 | 00:00:00 | 2004-05-27 | 3,937,100 | 25.08 | 25.59 | 25.00 | 25.41 | 00:00:00 | 2004-05-28 | 3,417,900 | 25.41 | 25.81 | 25.18 | 25.70 | 00:00:00 | 2004-06-01 | 4,549,900 | 25.45 | 25.88 | 25.40 | 25.80 | 00:00:00 | 2004-06-02 | 3,056,700 | 25.81 | 25.87 | 25.20 | 25.40 | 00:00:00 | 2004-06-03 | 3,284,400 | 25.30 | 25.47 | 25.05 | 25.05 | 00:00:00 | 2004-06-04 | 2,598,200 | 25.30 | 25.55 | 25.14 | 25.22 | 00:00:00 | 2004-06-07 | 3,609,900 | 25.45 | 26.58 | 25.42 | 26.51 | 00:00:00 | 2004-06-08 | 2,559,600 | 26.54 | 26.61 | 26.23 | 26.56 | 00:00:00 | 2004-06-09 | 3,256,200 | 26.56 | 26.74 | 26.16 | 26.20 | 00:00:00 | 2004-06-10 | 1,652,800 | 26.15 | 26.37 | 26.02 | 26.30 | 00:00:00 | 2004-06-14 | 2,493,800 | 26.25 | 26.25 | 25.75 | 25.81 | 00:00:00 | 2004-06-15 | 2,680,100 | 25.95 | 26.25 | 25.83 | 26.04 | 00:00:00 | 2004-06-16 | 1,519,700 | 26.11 | 26.11 | 25.80 | 26.07 | 00:00:00 | 2004-06-17 | 2,238,000 | 25.87 | 25.90 | 25.38 | 25.57 | 00:00:00 | 2004-06-18 | 2,599,800 | 25.57 | 26.15 | 25.38 | 25.89 | 00:00:00 | 2004-06-21 | 1,614,300 | 25.89 | 26.04 | 25.52 | 25.58 | 00:00:00 | 2004-06-22 | 2,769,900 | 25.53 | 26.33 | 25.43 | 26.13 | 00:00:00 | 2004-06-23 | 2,662,500 | 26.20 | 27.10 | 26.20 | 27.04 | 00:00:00 | 2004-06-24 | 4,144,500 | 27.48 | 28.15 | 27.38 | 27.44 | 00:00:00 | 2004-06-25 | 7,521,700 | 27.44 | 29.55 | 27.32 | 29.51 | 00:00:00 | 2004-06-28 | 3,286,400 | 29.51 | 29.51 | 28.91 | 28.95 | 00:00:00 | 2004-06-29 | 2,941,500 | 28.84 | 29.68 | 28.82 | 29.62 | 00:00:00 | 2004-06-30 | 2,995,000 | 29.60 | 29.66 | 29.15 | 29.28 | 00:00:00 | 2004-07-01 | 3,296,700 | 29.12 | 29.15 | 28.15 | 28.64 | 00:00:00 | 2004-07-02 | 1,655,400 | 28.52 | 28.57 | 28.08 | 28.27 | 00:00:00 | 2004-07-06 | 2,596,200 | 28.08 | 28.99 | 27.42 | 27.42 | 00:00:00 | 2004-07-07 | 2,348,400 | 27.32 | 27.79 | 27.29 | 27.32 | 00:00:00 | 2004-07-08 | 2,109,500 | 27.29 | 27.48 | 26.86 | 26.87 | 00:00:00 | 2004-07-09 | 1,903,700 | 27.00 | 27.44 | 26.79 | 26.84 | 00:00:00 | 2004-07-12 | 3,157,700 | 26.50 | 26.51 | 25.90 | 26.30 | 00:00:00 | 2004-07-13 | 2,008,100 | 26.30 | 26.65 | 26.13 | 26.28 | 00:00:00 | 2004-07-14 | 2,592,400 | 25.95 | 26.56 | 25.65 | 25.80 | 00:00:00 | 2004-07-15 | 2,438,900 | 26.10 | 26.15 | 25.57 | 25.84 | 00:00:00 | 2004-07-16 | 1,814,900 | 25.95 | 26.10 | 25.25 | 25.31 | 00:00:00 | 2004-07-19 | 1,842,900 | 25.21 | 25.64 | 25.01 | 25.20 | 00:00:00 | 2004-07-20 | 3,049,900 | 25.09 | 26.09 | 24.82 | 25.79 | 00:00:00 | 2004-07-21 | 3,901,200 | 25.90 | 26.45 | 24.45 | 24.50 | 00:00:00 | 2004-07-22 | 3,369,000 | 24.38 | 24.92 | 24.10 | 24.85 | 00:00:00 | 2004-07-23 | 3,854,600 | 24.65 | 24.65 | 23.56 | 23.56 | 00:00:00 | 2004-07-26 | 2,891,000 | 23.60 | 23.78 | 22.95 | 23.19 | 00:00:00 | 2004-07-27 | 3,302,300 | 23.05 | 23.44 | 22.82 | 23.25 | 00:00:00 | 2004-07-28 | 3,927,300 | 23.10 | 23.26 | 22.63 | 22.81 | 00:00:00 | 2004-07-29 | 3,788,400 | 23.05 | 23.69 | 23.05 | 23.55 | 00:00:00 | 2004-07-30 | 3,095,400 | 23.51 | 24.02 | 23.24 | 23.81 | 00:00:00 | 2004-08-02 | 1,913,600 | 23.82 | 24.16 | 23.50 | 24.03 | 00:00:00 | 2004-08-03 | 2,373,000 | 24.00 | 24.05 | 23.02 | 23.18 | 00:00:00 | 2004-08-04 | 2,510,200 | 23.14 | 23.20 | 22.45 | 22.95 | 00:00:00 | 2004-08-05 | 1,427,700 | 22.88 | 23.17 | 22.53 | 22.55 | 00:00:00 | 2004-08-06 | 1,900,900 | 22.17 | 22.38 | 21.77 | 21.85 | 00:00:00 | 2004-08-09 | 1,682,400 | 21.87 | 22.17 | 21.65 | 22.00 | 00:00:00 | 2004-08-10 | 2,954,900 | 22.10 | 23.00 | 22.06 | 22.86 | 00:00:00 | 2004-08-11 | 5,044,000 | 22.85 | 22.85 | 21.39 | 21.77 | 00:00:00 | 2004-08-12 | 7,577,100 | 21.78 | 21.78 | 19.51 | 19.68 | 00:00:00 | 2004-08-13 | 8,295,100 | 21.38 | 21.62 | 20.00 | 20.52 | 00:00:00 | 2004-08-16 | 2,289,100 | 20.35 | 20.85 | 20.34 | 20.72 | 00:00:00 | 2004-08-17 | 3,281,600 | 20.92 | 21.29 | 20.85 | 21.19 | 00:00:00 | 2004-08-18 | 2,687,100 | 21.24 | 21.78 | 21.16 | 21.77 | 00:00:00 | 2004-08-19 | 2,203,400 | 21.77 | 21.98 | 21.60 | 21.81 | 00:00:00 | 2004-08-20 | 1,464,900 | 21.78 | 22.33 | 21.61 | 22.20 | 00:00:00 | 2004-08-23 | 1,845,300 | 22.34 | 22.50 | 21.95 | 22.15 | 00:00:00 | 2004-08-24 | 1,984,700 | 22.20 | 22.24 | 21.46 | 21.61 | 00:00:00 | 2004-08-25 | 2,613,400 | 21.58 | 22.03 | 21.29 | 21.96 | 00:00:00 | 2004-08-26 | 2,817,900 | 21.95 | 22.10 | 21.42 | 21.58 | 00:00:00 | 2004-08-27 | 1,410,800 | 21.67 | 21.83 | 21.56 | 21.64 | 00:00:00 | 2004-08-30 | 2,156,300 | 21.50 | 21.54 | 21.06 | 21.13 | 00:00:00 | 2004-08-31 | 5,992,100 | 20.97 | 21.00 | 20.02 | 20.50 | 00:00:00 | 2004-09-01 | 3,304,000 | 20.43 | 20.95 | 20.23 | 20.69 | 00:00:00 | 2004-09-02 | 1,914,500 | 20.70 | 21.30 | 20.37 | 21.20 | 00:00:00 | 2004-09-03 | 1,985,600 | 21.15 | 21.16 | 20.25 | 20.37 | 00:00:00 | 2004-09-07 | 2,550,100 | 20.65 | 20.93 | 20.54 | 20.58 | 00:00:00 | 2004-09-08 | 2,076,700 | 20.33 | 20.50 | 20.14 | 20.18 | 00:00:00 | 2004-09-09 | 2,823,900 | 20.34 | 21.29 | 20.32 | 21.16 | 00:00:00 | 2004-09-10 | 5,494,200 | 21.04 | 22.71 | 21.01 | 22.71 | 00:00:00 | 2004-09-13 | 3,283,500 | 22.82 | 23.20 | 22.70 | 22.88 | 00:00:00 | 2004-09-14 | 1,879,300 | 22.82 | 22.96 | 22.37 | 22.90 | 00:00:00 | 2004-09-15 | 1,599,100 | 22.85 | 22.86 | 22.20 | 22.38 | 00:00:00 | 2004-09-16 | 1,581,100 | 22.36 | 22.91 | 22.36 | 22.44 | 00:00:00 | 2004-09-17 | 3,271,400 | 22.49 | 22.98 | 22.49 | 22.90 | 00:00:00 | 2004-09-20 | 3,025,600 | 22.83 | 23.60 | 22.50 | 23.24 | 00:00:00 | 2004-09-21 | 2,541,400 | 23.24 | 23.44 | 22.94 | 23.32 | 00:00:00 | 2004-09-22 | 1,774,800 | 23.07 | 23.14 | 22.55 | 22.67 | 00:00:00 | 2004-09-23 | 2,300,700 | 22.57 | 22.98 | 22.38 | 22.62 | 00:00:00 | 2004-09-24 | 1,969,800 | 22.60 | 22.66 | 21.80 | 21.82 | 00:00:00 | 2004-09-27 | 2,942,400 | 21.70 | 21.79 | 21.30 | 21.35 | 00:00:00 | 2004-09-28 | 1,973,100 | 21.40 | 21.45 | 20.96 | 21.29 | 00:00:00 | 2004-09-29 | 2,154,800 | 21.20 | 22.08 | 21.20 | 21.61 | 00:00:00 | 2004-09-30 | 2,485,700 | 21.50 | 21.96 | 21.27 | 21.57 | 00:00:00 | 2004-10-01 | 3,158,900 | 21.70 | 23.03 | 21.70 | 22.99 | 00:00:00 | 2004-10-04 | 3,710,000 | 23.40 | 23.78 | 23.21 | 23.54 | 00:00:00 | 2004-10-05 | 3,315,800 | 23.50 | 23.62 | 22.98 | 23.21 | 00:00:00 | 2004-10-06 | 2,716,100 | 23.05 | 23.07 | 22.70 | 23.02 | 00:00:00 | 2004-10-07 | 2,531,100 | 22.85 | 23.03 | 22.67 | 22.73 | 00:00:00 | 2004-10-08 | 2,281,800 | 22.68 | 22.87 | 22.15 | 22.23 | 00:00:00 | 2004-10-11 | 3,162,400 | 22.59 | 22.70 | 22.10 | 22.16 | 00:00:00 | 2004-10-12 | 4,090,300 | 22.01 | 22.02 | 21.63 | 21.92 | 00:00:00 | 2004-10-13 | 3,077,000 | 22.40 | 22.71 | 22.30 | 22.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|