|
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 | 2005-04-06 | 2,142,100 | 21.35 | 21.75 | 21.35 | 21.66 | 00:00:00 | 2005-04-07 | 2,913,000 | 21.60 | 21.64 | 21.38 | 21.58 | 00:00:00 | 2005-04-08 | 1,915,500 | 21.55 | 21.74 | 21.37 | 21.37 | 00:00:00 | 2005-04-11 | 2,990,200 | 21.34 | 21.37 | 21.01 | 21.14 | 00:00:00 | 2005-04-12 | 2,619,000 | 21.00 | 21.46 | 20.80 | 21.36 | 00:00:00 | 2005-04-13 | 2,344,600 | 21.25 | 21.45 | 20.75 | 20.81 | 00:00:00 | 2005-04-14 | 2,092,700 | 20.81 | 21.01 | 20.62 | 20.67 | 00:00:00 | 2005-04-15 | 3,417,600 | 20.47 | 20.53 | 20.11 | 20.40 | 00:00:00 | 2005-04-18 | 2,451,300 | 20.37 | 20.79 | 20.37 | 20.67 | 00:00:00 | 2005-04-19 | 2,580,700 | 20.68 | 20.92 | 20.66 | 20.77 | 00:00:00 | 2005-04-20 | 1,947,100 | 20.84 | 21.00 | 20.46 | 20.51 | 00:00:00 | 2005-04-21 | 2,209,800 | 20.68 | 21.38 | 20.68 | 21.31 | 00:00:00 | 2005-04-22 | 2,119,500 | 21.22 | 21.33 | 20.91 | 21.10 | 00:00:00 | 2005-04-25 | 2,194,900 | 21.18 | 21.50 | 20.99 | 21.32 | 00:00:00 | 2005-04-26 | 1,990,100 | 21.28 | 21.68 | 21.20 | 21.34 | 00:00:00 | 2005-04-27 | 1,738,000 | 21.28 | 21.45 | 20.95 | 21.23 | 00:00:00 | 2005-04-28 | 1,880,800 | 21.10 | 21.18 | 20.65 | 20.65 | 00:00:00 | 2005-04-29 | 2,584,000 | 20.80 | 20.85 | 20.44 | 20.75 | 00:00:00 | 2005-05-02 | 1,551,300 | 20.75 | 21.03 | 20.72 | 20.97 | 00:00:00 | 2005-05-03 | 1,614,700 | 20.90 | 21.31 | 20.89 | 21.18 | 00:00:00 | 2005-05-04 | 2,848,900 | 21.20 | 21.42 | 21.12 | 21.25 | 00:00:00 | 2005-05-05 | 2,563,100 | 21.18 | 21.45 | 20.99 | 21.08 | 00:00:00 | 2005-05-06 | 1,557,600 | 21.15 | 21.56 | 21.13 | 21.50 | 00:00:00 | 2005-05-09 | 1,989,300 | 21.40 | 21.98 | 21.31 | 21.89 | 00:00:00 | 2005-05-10 | 1,928,100 | 21.67 | 21.92 | 21.60 | 21.86 | 00:00:00 | 2005-05-11 | 2,126,600 | 21.85 | 22.23 | 21.80 | 22.20 | 00:00:00 | 2005-05-12 | 3,922,600 | 22.25 | 22.71 | 21.67 | 21.97 | 00:00:00 | 2005-05-13 | 3,190,700 | 22.00 | 22.29 | 21.87 | 21.99 | 00:00:00 | 2005-05-16 | 4,541,200 | 21.85 | 21.90 | 21.38 | 21.56 | 00:00:00 | 2005-05-17 | 4,394,400 | 21.90 | 22.60 | 21.21 | 22.48 | 00:00:00 | 2005-05-18 | 2,715,400 | 22.44 | 23.18 | 22.23 | 22.92 | 00:00:00 | 2005-05-19 | 1,534,100 | 22.92 | 23.12 | 22.85 | 23.07 | 00:00:00 | 2005-05-20 | 1,689,400 | 23.10 | 23.46 | 22.82 | 23.41 | 00:00:00 | 2005-05-23 | 2,291,500 | 23.32 | 23.69 | 23.30 | 23.63 | 00:00:00 | 2005-05-24 | 2,119,600 | 23.50 | 23.98 | 23.43 | 23.89 | 00:00:00 | 2005-05-25 | 1,524,000 | 23.71 | 23.75 | 23.35 | 23.53 | 00:00:00 | 2005-05-26 | 1,292,500 | 23.54 | 23.85 | 23.54 | 23.76 | 00:00:00 | 2005-05-27 | 827,100 | 23.75 | 23.96 | 23.67 | 23.91 | 00:00:00 | 2005-05-31 | 2,054,100 | 23.75 | 24.15 | 23.71 | 24.01 | 00:00:00 | 2005-06-01 | 1,408,700 | 24.01 | 24.38 | 23.95 | 24.18 | 00:00:00 | 2005-06-02 | 1,589,900 | 23.98 | 24.33 | 23.96 | 24.19 | 00:00:00 | 2005-06-03 | 1,207,900 | 24.20 | 24.20 | 23.95 | 24.06 | 00:00:00 | 2005-06-06 | 3,248,900 | 24.45 | 24.75 | 24.25 | 24.52 | 00:00:00 | 2005-06-07 | 1,986,800 | 24.50 | 24.70 | 24.13 | 24.22 | 00:00:00 | 2005-06-08 | 1,547,700 | 24.39 | 24.67 | 24.29 | 24.45 | 00:00:00 | 2005-06-09 | 2,830,900 | 24.38 | 24.74 | 24.33 | 24.70 | 00:00:00 | 2005-06-10 | 1,369,700 | 24.74 | 24.86 | 24.45 | 24.50 | 00:00:00 | 2005-06-13 | 1,506,100 | 24.45 | 24.76 | 24.40 | 24.67 | 00:00:00 | 2005-06-14 | 1,128,200 | 24.66 | 24.80 | 24.57 | 24.70 | 00:00:00 | 2005-06-15 | 1,197,900 | 24.78 | 24.92 | 24.47 | 24.65 | 00:00:00 | 2005-06-16 | 1,095,300 | 24.75 | 24.79 | 24.54 | 24.57 | 00:00:00 | 2005-06-17 | 2,139,200 | 24.85 | 24.87 | 24.63 | 24.77 | 00:00:00 | 2005-06-20 | 1,491,100 | 24.55 | 25.00 | 24.53 | 24.92 | 00:00:00 | 2005-06-21 | 1,387,200 | 24.85 | 25.00 | 24.68 | 24.68 | 00:00:00 | 2005-06-22 | 1,425,900 | 24.78 | 24.90 | 24.49 | 24.63 | 00:00:00 | 2005-06-23 | 2,619,900 | 24.63 | 25.05 | 24.60 | 24.82 | 00:00:00 | 2005-06-24 | 1,842,300 | 24.78 | 24.79 | 24.12 | 24.13 | 00:00:00 | 2005-06-27 | 2,388,700 | 23.95 | 23.96 | 23.20 | 23.34 | 00:00:00 | 2005-06-28 | 2,007,400 | 23.35 | 23.53 | 23.28 | 23.49 | 00:00:00 | 2005-06-29 | 1,287,600 | 23.45 | 23.58 | 23.18 | 23.23 | 00:00:00 | 2005-06-30 | 1,724,500 | 23.08 | 23.20 | 22.95 | 23.02 | 00:00:00 | 2005-07-01 | 1,632,900 | 23.20 | 23.55 | 23.13 | 23.40 | 00:00:00 | 2005-07-05 | 1,425,200 | 23.26 | 23.80 | 23.13 | 23.62 | 00:00:00 | 2005-07-06 | 1,631,200 | 23.57 | 24.04 | 23.57 | 23.64 | 00:00:00 | 2005-07-07 | 2,462,100 | 23.40 | 23.89 | 23.13 | 23.88 | 00:00:00 | 2005-07-08 | 2,414,600 | 23.95 | 24.43 | 23.90 | 24.34 | 00:00:00 | 2005-07-11 | 7,059,600 | 25.00 | 26.17 | 25.00 | 25.67 | 00:00:00 | 2005-07-12 | 2,598,300 | 25.02 | 26.05 | 25.02 | 25.93 | 00:00:00 | 2005-07-13 | 2,067,100 | 25.77 | 26.10 | 25.67 | 25.93 | 00:00:00 | 2005-07-14 | 1,474,400 | 26.05 | 26.25 | 25.60 | 25.74 | 00:00:00 | 2005-07-15 | 1,448,900 | 25.84 | 25.84 | 25.44 | 25.66 | 00:00:00 | 2005-07-18 | 1,426,800 | 25.60 | 25.67 | 25.28 | 25.67 | 00:00:00 | 2005-07-19 | 1,621,800 | 25.67 | 26.08 | 25.46 | 25.95 | 00:00:00 | 2005-07-20 | 2,347,200 | 25.89 | 26.15 | 25.60 | 25.92 | 00:00:00 | 2005-07-21 | 2,076,900 | 25.92 | 26.14 | 25.74 | 25.85 | 00:00:00 | 2005-07-22 | 1,441,500 | 25.78 | 25.80 | 25.37 | 25.59 | 00:00:00 | 2005-07-25 | 1,177,100 | 25.53 | 25.80 | 25.48 | 25.60 | 00:00:00 | 2005-07-26 | 2,010,500 | 25.60 | 26.19 | 25.60 | 25.98 | 00:00:00 | 2005-07-27 | 2,359,500 | 26.05 | 26.63 | 26.00 | 26.40 | 00:00:00 | 2005-07-28 | 983,900 | 26.40 | 26.48 | 26.25 | 26.42 | 00:00:00 | 2005-07-29 | 953,800 | 26.32 | 26.48 | 26.13 | 26.24 | 00:00:00 | 2005-08-01 | 1,343,800 | 26.23 | 26.75 | 26.23 | 26.51 | 00:00:00 | 2005-08-02 | 1,281,600 | 26.62 | 26.78 | 26.52 | 26.63 | 00:00:00 | 2005-08-03 | 1,402,800 | 26.41 | 26.77 | 26.12 | 26.77 | 00:00:00 | 2005-08-04 | 1,695,800 | 26.70 | 26.71 | 26.10 | 26.19 | 00:00:00 | 2005-08-05 | 1,390,600 | 25.95 | 26.16 | 25.82 | 25.87 | 00:00:00 | 2005-08-08 | 2,421,700 | 25.84 | 25.87 | 25.29 | 25.32 | 00:00:00 | 2005-08-09 | 1,218,100 | 25.40 | 25.70 | 25.32 | 25.58 | 00:00:00 | 2005-08-10 | 1,372,000 | 25.72 | 25.84 | 25.18 | 25.30 | 00:00:00 | 2005-08-11 | 1,561,000 | 25.30 | 26.12 | 25.24 | 26.12 | 00:00:00 | 2005-08-12 | 3,850,100 | 26.15 | 26.66 | 26.15 | 26.41 | 00:00:00 | 2005-08-15 | 22,264,800 | 29.70 | 30.85 | 29.35 | 30.33 | 00:00:00 | 2005-08-16 | 7,075,300 | 29.55 | 30.48 | 29.53 | 30.48 | 00:00:00 | 2005-08-17 | 5,098,100 | 30.50 | 31.15 | 30.48 | 31.11 | 00:00:00 | 2005-08-18 | 5,083,600 | 30.75 | 31.05 | 30.70 | 30.90 | 00:00:00 | 2005-08-19 | 2,929,800 | 30.90 | 30.96 | 30.61 | 30.65 | 00:00:00 | 2005-08-22 | 3,833,100 | 30.41 | 30.80 | 30.41 | 30.70 | 00:00:00 | 2005-08-23 | 7,131,200 | 30.60 | 30.76 | 30.25 | 30.25 | 00:00:00 | 2005-08-24 | 4,549,700 | 30.00 | 30.76 | 30.00 | 30.15 | 00:00:00 | 2005-08-25 | 5,436,100 | 30.05 | 31.08 | 29.95 | 30.80 | 00:00:00 | 2005-08-26 | 4,844,600 | 30.70 | 31.22 | 30.70 | 31.10 | 00:00:00 | 2005-08-29 | 3,464,400 | 30.80 | 31.52 | 30.80 | 31.26 | 00:00:00 | 2005-08-30 | 4,245,500 | 31.35 | 32.08 | 31.31 | 32.02 | 00:00:00 | 2005-08-31 | 2,157,500 | 32.02 | 32.22 | 31.75 | 32.16 | 00:00:00 | 2005-09-01 | 4,315,200 | 31.91 | 32.42 | 31.88 | 32.29 | 00:00:00 | 2005-09-02 | 1,870,300 | 32.29 | 32.40 | 32.05 | 32.14 | 00:00:00 | 2005-09-06 | 2,714,600 | 31.90 | 32.52 | 31.90 | 32.48 | 00:00:00 | 2005-09-07 | 3,304,500 | 32.28 | 32.61 | 32.28 | 32.49 | 00:00:00 | 2005-09-08 | 3,644,100 | 32.44 | 32.55 | 31.95 | 32.20 | 00:00:00 | 2005-09-09 | 2,526,700 | 32.18 | 32.68 | 32.12 | 32.62 | 00:00:00 | 2005-09-12 | 5,005,600 | 32.78 | 33.45 | 32.65 | 33.32 | 00:00:00 | 2005-09-13 | 5,361,500 | 32.95 | 33.22 | 32.91 | 33.09 | 00:00:00 | 2005-09-14 | 2,409,700 | 32.85 | 32.92 | 32.57 | 32.63 | 00:00:00 | 2005-09-15 | 2,988,800 | 32.90 | 33.16 | 32.76 | 33.03 | 00:00:00 | 2005-09-16 | 8,022,700 | 33.27 | 34.00 | 33.07 | 33.91 | 00:00:00 | 2005-09-19 | 2,825,500 | 33.75 | 33.82 | 33.41 | 33.65 | 00:00:00 | 2005-09-20 | 3,937,600 | 33.82 | 34.45 | 33.82 | 34.03 | 00:00:00 | 2005-09-21 | 3,024,600 | 33.82 | 33.98 | 33.35 | 33.64 | 00:00:00 | 2005-09-22 | 3,729,300 | 33.50 | 33.75 | 33.12 | 33.68 | 00:00:00 | 2005-09-23 | 3,565,300 | 33.50 | 33.92 | 33.33 | 33.69 | 00:00:00 | 2005-09-26 | 2,737,500 | 33.80 | 33.98 | 33.46 | 33.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|