|
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 | 2006-09-08 | 1,210,000 | 30.50 | 30.85 | 30.45 | 30.68 | 00:00:00 | 2006-09-11 | 4,995,600 | 30.55 | 31.38 | 30.55 | 31.09 | 00:00:00 | 2006-09-12 | 3,010,800 | 31.08 | 31.65 | 31.01 | 31.50 | 00:00:00 | 2006-09-13 | 1,941,100 | 31.60 | 31.68 | 31.20 | 31.35 | 00:00:00 | 2006-09-14 | 2,232,200 | 31.10 | 31.24 | 30.75 | 31.00 | 00:00:00 | 2006-09-15 | 4,692,100 | 31.02 | 31.05 | 30.50 | 30.92 | 00:00:00 | 2006-09-18 | 2,440,900 | 30.93 | 31.31 | 30.79 | 31.18 | 00:00:00 | 2006-09-19 | 2,712,400 | 31.20 | 31.47 | 30.84 | 31.45 | 00:00:00 | 2006-09-20 | 3,547,800 | 31.83 | 32.69 | 31.79 | 32.60 | 00:00:00 | 2006-09-21 | 3,673,100 | 32.96 | 33.40 | 32.83 | 33.08 | 00:00:00 | 2006-09-22 | 2,524,900 | 32.95 | 32.98 | 32.19 | 32.48 | 00:00:00 | 2006-09-25 | 1,918,200 | 32.53 | 33.17 | 32.28 | 32.89 | 00:00:00 | 2006-09-26 | 2,303,800 | 32.82 | 33.25 | 32.53 | 32.94 | 00:00:00 | 2006-09-27 | 4,046,000 | 32.95 | 33.05 | 32.12 | 32.27 | 00:00:00 | 2006-09-28 | 3,867,700 | 32.18 | 33.01 | 32.06 | 32.98 | 00:00:00 | 2006-09-29 | 1,455,800 | 33.00 | 33.17 | 32.64 | 32.69 | 00:00:00 | 2006-10-02 | 2,832,000 | 32.50 | 32.78 | 32.12 | 32.32 | 00:00:00 | 2006-10-03 | 2,303,100 | 32.07 | 32.58 | 32.05 | 32.24 | 00:00:00 | 2006-10-04 | 2,533,100 | 32.15 | 33.12 | 32.14 | 33.04 | 00:00:00 | 2006-10-05 | 1,699,400 | 32.84 | 33.01 | 32.50 | 32.90 | 00:00:00 | 2006-10-06 | 2,098,700 | 32.65 | 33.40 | 32.42 | 33.29 | 00:00:00 | 2006-10-09 | 2,789,000 | 33.05 | 33.58 | 32.77 | 33.42 | 00:00:00 | 2006-10-10 | 2,049,800 | 33.35 | 33.61 | 33.22 | 33.35 | 00:00:00 | 2006-10-11 | 2,566,500 | 33.00 | 33.66 | 32.79 | 33.18 | 00:00:00 | 2006-10-12 | 1,693,700 | 33.21 | 33.72 | 33.17 | 33.58 | 00:00:00 | 2006-10-13 | 2,980,100 | 33.50 | 34.63 | 33.49 | 34.50 | 00:00:00 | 2006-10-16 | 1,868,800 | 34.50 | 34.63 | 34.20 | 34.32 | 00:00:00 | 2006-10-17 | 5,016,800 | 33.90 | 34.60 | 33.90 | 34.40 | 00:00:00 | 2006-10-18 | 3,838,800 | 34.65 | 35.12 | 34.54 | 35.01 | 00:00:00 | 2006-10-19 | 2,149,900 | 34.85 | 35.10 | 34.65 | 34.92 | 00:00:00 | 2006-10-20 | 1,939,400 | 34.97 | 35.04 | 34.65 | 34.92 | 00:00:00 | 2006-10-23 | 1,917,600 | 35.09 | 35.42 | 34.57 | 34.79 | 00:00:00 | 2006-10-24 | 1,804,700 | 34.75 | 34.95 | 34.58 | 34.93 | 00:00:00 | 2006-10-25 | 1,605,000 | 34.90 | 35.05 | 34.69 | 35.03 | 00:00:00 | 2006-10-26 | 929,500 | 35.12 | 35.48 | 34.90 | 35.42 | 00:00:00 | 2006-10-27 | 2,364,000 | 35.42 | 35.45 | 34.80 | 34.88 | 00:00:00 | 2006-10-30 | 1,140,900 | 34.80 | 35.08 | 34.65 | 34.90 | 00:00:00 | 2006-10-31 | 2,784,400 | 35.00 | 35.81 | 34.97 | 35.60 | 00:00:00 | 2006-11-01 | 3,258,900 | 33.90 | 34.55 | 33.55 | 34.09 | 00:00:00 | 2006-11-02 | 2,054,100 | 33.97 | 33.98 | 33.20 | 33.41 | 00:00:00 | 2006-11-03 | 2,802,900 | 33.53 | 33.71 | 32.90 | 32.93 | 00:00:00 | 2006-11-06 | 3,615,300 | 32.93 | 34.11 | 32.90 | 34.03 | 00:00:00 | 2006-11-07 | 1,871,100 | 34.01 | 34.26 | 33.63 | 33.63 | 00:00:00 | 2006-11-08 | 1,962,100 | 33.38 | 33.88 | 33.30 | 33.67 | 00:00:00 | 2006-11-09 | 3,364,200 | 33.83 | 34.24 | 33.81 | 34.08 | 00:00:00 | 2006-11-10 | 2,027,900 | 34.08 | 34.41 | 34.03 | 34.34 | 00:00:00 | 2006-11-13 | 4,149,700 | 34.30 | 35.15 | 34.25 | 35.00 | 00:00:00 | 2006-11-14 | 12,080,100 | 32.90 | 33.43 | 32.25 | 33.00 | 00:00:00 | 2006-11-15 | 3,475,700 | 33.00 | 33.43 | 32.90 | 33.14 | 00:00:00 | 2006-11-16 | 3,273,600 | 33.19 | 33.95 | 33.00 | 33.65 | 00:00:00 | 2006-11-17 | 2,492,800 | 33.46 | 33.84 | 33.30 | 33.75 | 00:00:00 | 2006-11-20 | 2,239,100 | 33.55 | 33.98 | 33.46 | 33.74 | 00:00:00 | 2006-11-21 | 3,407,100 | 33.74 | 33.74 | 33.45 | 33.63 | 00:00:00 | 2006-11-22 | 4,274,200 | 33.55 | 33.60 | 33.30 | 33.42 | 00:00:00 | 2006-11-24 | 963,900 | 33.22 | 33.70 | 33.20 | 33.56 | 00:00:00 | 2006-11-27 | 2,663,500 | 33.45 | 33.46 | 32.45 | 32.61 | 00:00:00 | 2006-11-28 | 3,658,700 | 32.60 | 32.89 | 32.30 | 32.60 | 00:00:00 | 2006-11-29 | 6,047,000 | 32.60 | 32.65 | 31.71 | 32.04 | 00:00:00 | 2006-11-30 | 4,429,800 | 32.05 | 32.15 | 31.80 | 31.84 | 00:00:00 | 2006-12-01 | 2,431,300 | 31.97 | 32.07 | 31.68 | 31.97 | 00:00:00 | 2006-12-04 | 3,185,100 | 32.00 | 32.75 | 32.00 | 32.62 | 00:00:00 | 2006-12-05 | 4,093,700 | 33.00 | 33.83 | 32.75 | 33.16 | 00:00:00 | 2006-12-06 | 1,904,700 | 33.19 | 33.32 | 32.89 | 33.07 | 00:00:00 | 2006-12-07 | 2,353,200 | 33.30 | 33.65 | 33.15 | 33.22 | 00:00:00 | 2006-12-08 | 1,427,500 | 33.20 | 33.69 | 33.04 | 33.43 | 00:00:00 | 2006-12-11 | 1,386,000 | 33.35 | 33.70 | 33.26 | 33.57 | 00:00:00 | 2006-12-12 | 4,218,500 | 33.50 | 34.42 | 33.23 | 33.86 | 00:00:00 | 2006-12-13 | 2,329,600 | 33.86 | 34.00 | 33.62 | 33.84 | 00:00:00 | 2006-12-14 | 3,012,000 | 33.75 | 34.27 | 33.75 | 34.06 | 00:00:00 | 2006-12-15 | 2,582,200 | 34.02 | 34.32 | 33.90 | 34.08 | 00:00:00 | 2006-12-18 | 1,136,300 | 34.08 | 34.30 | 33.92 | 34.08 | 00:00:00 | 2006-12-19 | 1,404,600 | 33.70 | 34.30 | 33.66 | 34.12 | 00:00:00 | 2006-12-20 | 4,245,000 | 34.15 | 34.95 | 34.04 | 34.05 | 00:00:00 | 2006-12-21 | 2,090,700 | 33.97 | 34.39 | 33.81 | 34.25 | 00:00:00 | 2006-12-22 | 1,718,900 | 34.08 | 34.39 | 33.66 | 33.72 | 00:00:00 | 2006-12-26 | 941,100 | 33.70 | 34.32 | 33.65 | 34.20 | 00:00:00 | 2006-12-27 | 1,450,400 | 34.39 | 34.80 | 34.33 | 34.70 | 00:00:00 | 2006-12-28 | 3,704,100 | 34.52 | 35.53 | 34.52 | 35.36 | 00:00:00 | 2006-12-29 | 1,747,700 | 35.25 | 35.69 | 34.78 | 34.85 | 00:00:00 | 2007-01-03 | 2,574,600 | 34.99 | 35.48 | 34.05 | 34.30 | 00:00:00 | 2007-01-04 | 2,073,700 | 34.30 | 34.60 | 33.46 | 34.41 | 00:00:00 | 2007-01-05 | 2,676,600 | 34.30 | 34.40 | 34.00 | 34.09 | 00:00:00 | 2007-01-08 | 1,557,200 | 33.98 | 34.08 | 33.68 | 33.97 | 00:00:00 | 2007-01-09 | 1,386,200 | 34.08 | 34.32 | 33.63 | 34.01 | 00:00:00 | 2007-01-10 | 2,157,400 | 34.04 | 34.04 | 33.37 | 33.70 | 00:00:00 | 2007-01-11 | 2,088,300 | 33.83 | 34.04 | 33.35 | 33.70 | 00:00:00 | 2007-01-12 | 1,405,900 | 33.67 | 34.04 | 33.54 | 33.60 | 00:00:00 | 2007-01-16 | 3,096,500 | 33.51 | 33.93 | 33.34 | 33.54 | 00:00:00 | 2007-01-17 | 2,663,100 | 33.43 | 33.48 | 32.76 | 32.87 | 00:00:00 | 2007-01-18 | 3,627,700 | 32.75 | 32.79 | 31.90 | 32.25 | 00:00:00 | 2007-01-19 | 2,504,300 | 32.35 | 32.94 | 32.32 | 32.80 | 00:00:00 | 2007-01-22 | 3,370,600 | 32.67 | 32.73 | 32.49 | 32.57 | 00:00:00 | 2007-01-23 | 2,675,000 | 32.39 | 32.92 | 32.31 | 32.71 | 00:00:00 | 2007-01-24 | 2,848,400 | 32.71 | 33.00 | 32.46 | 32.61 | 00:00:00 | 2007-01-25 | 1,860,200 | 32.59 | 32.87 | 32.01 | 32.06 | 00:00:00 | 2007-01-26 | 1,793,700 | 32.00 | 32.50 | 31.99 | 32.37 | 00:00:00 | 2007-01-29 | 2,023,800 | 32.26 | 32.46 | 31.92 | 31.99 | 00:00:00 | 2007-01-30 | 1,436,200 | 31.99 | 32.08 | 31.87 | 32.00 | 00:00:00 | 2007-01-31 | 2,270,000 | 32.00 | 32.10 | 31.90 | 32.00 | 00:00:00 | 2007-02-01 | 2,606,900 | 32.17 | 32.50 | 32.00 | 32.19 | 00:00:00 | 2007-02-02 | 5,377,400 | 32.27 | 32.28 | 31.46 | 31.61 | 00:00:00 | 2007-02-05 | 2,512,100 | 31.64 | 31.88 | 31.24 | 31.83 | 00:00:00 | 2007-02-06 | 2,515,100 | 32.12 | 32.17 | 31.75 | 32.00 | 00:00:00 | 2007-02-07 | 3,420,200 | 32.05 | 32.70 | 32.05 | 32.57 | 00:00:00 | 2007-02-08 | 2,536,800 | 32.45 | 32.77 | 32.28 | 32.67 | 00:00:00 | 2007-02-09 | 2,358,800 | 32.66 | 32.98 | 32.54 | 32.66 | 00:00:00 | 2007-02-12 | 1,459,600 | 32.62 | 32.76 | 32.52 | 32.59 | 00:00:00 | 2007-02-13 | 2,437,600 | 32.66 | 33.08 | 32.53 | 32.98 | 00:00:00 | 2007-02-14 | 2,885,000 | 32.85 | 33.40 | 32.85 | 32.94 | 00:00:00 | 2007-02-15 | 4,086,900 | 32.99 | 34.15 | 32.96 | 33.83 | 00:00:00 | 2007-02-16 | 5,641,000 | 33.72 | 33.74 | 32.55 | 32.77 | 00:00:00 | 2007-02-20 | 4,063,100 | 32.48 | 32.70 | 32.17 | 32.49 | 00:00:00 | 2007-02-21 | 4,010,500 | 32.33 | 32.98 | 32.30 | 32.75 | 00:00:00 | 2007-02-22 | 3,354,400 | 32.81 | 33.15 | 32.81 | 33.00 | 00:00:00 | 2007-02-23 | 3,164,100 | 33.26 | 33.41 | 32.85 | 33.27 | 00:00:00 | 2007-02-26 | 2,962,300 | 33.26 | 33.36 | 33.01 | 33.28 | 00:00:00 | 2007-02-27 | 4,319,300 | 32.90 | 33.05 | 31.65 | 32.11 | 00:00:00 | 2007-02-28 | 3,043,000 | 32.11 | 32.25 | 31.61 | 31.75 | 00:00:00 | 2007-03-01 | 2,909,300 | 31.15 | 31.66 | 30.81 | 31.44 | 00:00:00 | 2007-03-02 | 2,455,500 | 31.35 | 31.53 | 30.69 | 30.72 | 00:00:00 | 2007-03-05 | 2,141,800 | 30.40 | 31.14 | 30.26 | 30.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|