|
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 2024-04-24 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 2,139,900 | 34.50 | 34.82 | 34.14 | 34.64 | 00:00:00 | 2007-08-24 | 1,660,200 | 34.69 | 35.26 | 34.52 | 35.20 | 00:00:00 | 2007-08-27 | 1,783,400 | 35.12 | 35.34 | 34.87 | 35.14 | 00:00:00 | 2007-08-28 | 3,081,300 | 34.95 | 35.22 | 34.60 | 34.67 | 00:00:00 | 2007-08-29 | 1,888,900 | 34.98 | 35.62 | 34.93 | 35.62 | 00:00:00 | 2007-08-30 | 1,788,900 | 35.48 | 36.15 | 35.22 | 35.83 | 00:00:00 | 2007-08-31 | 2,265,300 | 36.30 | 36.54 | 36.07 | 36.40 | 00:00:00 | 2007-09-04 | 1,584,700 | 36.59 | 36.68 | 36.01 | 36.46 | 00:00:00 | 2007-09-05 | 2,086,500 | 36.11 | 36.20 | 35.86 | 36.16 | 00:00:00 | 2007-09-06 | 1,520,400 | 36.01 | 36.58 | 35.84 | 36.58 | 00:00:00 | 2007-09-07 | 2,044,800 | 36.09 | 36.46 | 36.05 | 36.28 | 00:00:00 | 2007-09-10 | 2,005,900 | 36.43 | 36.50 | 35.76 | 36.10 | 00:00:00 | 2007-09-11 | 2,185,200 | 36.20 | 36.50 | 36.02 | 36.31 | 00:00:00 | 2007-09-12 | 1,806,900 | 36.13 | 36.50 | 35.99 | 36.29 | 00:00:00 | 2007-09-13 | 1,366,200 | 36.43 | 36.50 | 36.22 | 36.34 | 00:00:00 | 2007-09-14 | 1,748,400 | 36.23 | 36.59 | 35.97 | 36.16 | 00:00:00 | 2007-09-17 | 998,400 | 35.98 | 36.25 | 35.77 | 36.03 | 00:00:00 | 2007-09-18 | 1,969,300 | 36.14 | 37.40 | 36.14 | 37.20 | 00:00:00 | 2007-09-19 | 2,298,900 | 37.25 | 37.53 | 37.05 | 37.26 | 00:00:00 | 2007-09-20 | 1,550,000 | 37.11 | 37.26 | 36.86 | 37.02 | 00:00:00 | 2007-09-21 | 3,171,200 | 37.12 | 37.40 | 36.61 | 36.91 | 00:00:00 | 2007-09-24 | 1,698,300 | 36.77 | 37.01 | 36.35 | 36.56 | 00:00:00 | 2007-09-25 | 1,527,400 | 36.40 | 36.96 | 36.36 | 36.77 | 00:00:00 | 2007-09-26 | 1,963,800 | 37.15 | 37.15 | 36.75 | 36.93 | 00:00:00 | 2007-09-27 | 1,901,200 | 37.00 | 37.21 | 36.77 | 36.98 | 00:00:00 | 2007-09-28 | 2,267,100 | 36.90 | 37.16 | 36.62 | 36.88 | 00:00:00 | 2007-10-01 | 3,638,700 | 36.97 | 37.50 | 36.90 | 37.01 | 00:00:00 | 2007-10-02 | 2,082,200 | 36.90 | 37.25 | 36.90 | 37.00 | 00:00:00 | 2007-10-03 | 1,349,600 | 36.94 | 37.05 | 36.43 | 36.83 | 00:00:00 | 2007-10-04 | 1,992,900 | 36.87 | 37.33 | 36.86 | 37.20 | 00:00:00 | 2007-10-05 | 1,547,000 | 37.40 | 37.93 | 37.35 | 37.79 | 00:00:00 | 2007-10-08 | 999,000 | 37.73 | 37.99 | 37.63 | 37.89 | 00:00:00 | 2007-10-09 | 1,313,200 | 37.91 | 38.19 | 37.87 | 38.16 | 00:00:00 | 2007-10-10 | 1,186,400 | 38.07 | 38.19 | 37.69 | 37.87 | 00:00:00 | 2007-10-11 | 1,746,700 | 37.99 | 38.24 | 37.20 | 37.29 | 00:00:00 | 2007-10-12 | 874,500 | 37.38 | 37.81 | 37.17 | 37.61 | 00:00:00 | 2007-10-15 | 2,105,900 | 37.91 | 38.65 | 37.61 | 38.18 | 00:00:00 | 2007-10-16 | 2,622,700 | 38.57 | 39.32 | 38.06 | 38.30 | 00:00:00 | 2007-10-17 | 2,286,000 | 38.55 | 38.85 | 37.97 | 38.37 | 00:00:00 | 2007-10-18 | 693,400 | 38.45 | 38.60 | 38.04 | 38.43 | 00:00:00 | 2007-10-19 | 1,777,200 | 38.41 | 38.41 | 37.22 | 37.30 | 00:00:00 | 2007-10-22 | 1,360,500 | 36.91 | 37.09 | 36.17 | 36.60 | 00:00:00 | 2007-10-23 | 1,427,000 | 36.94 | 37.38 | 36.70 | 37.33 | 00:00:00 | 2007-10-24 | 2,655,900 | 37.07 | 37.32 | 36.42 | 36.90 | 00:00:00 | 2007-10-25 | 1,520,200 | 37.00 | 37.13 | 36.00 | 36.24 | 00:00:00 | 2007-10-26 | 1,300,700 | 36.61 | 37.00 | 35.44 | 36.03 | 00:00:00 | 2007-10-29 | 1,451,600 | 36.24 | 36.49 | 35.89 | 36.03 | 00:00:00 | 2007-10-30 | 1,199,400 | 35.88 | 36.18 | 35.47 | 35.86 | 00:00:00 | 2007-10-31 | 1,717,200 | 36.14 | 36.89 | 35.84 | 36.85 | 00:00:00 | 2007-11-01 | 1,923,100 | 36.67 | 37.06 | 36.23 | 36.26 | 00:00:00 | 2007-11-02 | 1,313,100 | 36.35 | 36.74 | 35.82 | 36.02 | 00:00:00 | 2007-11-05 | 2,121,100 | 35.51 | 35.99 | 35.15 | 35.69 | 00:00:00 | 2007-11-06 | 2,218,500 | 35.77 | 36.25 | 35.39 | 36.13 | 00:00:00 | 2007-11-07 | 2,128,000 | 35.63 | 36.17 | 35.03 | 35.09 | 00:00:00 | 2007-11-08 | 2,377,900 | 35.26 | 35.26 | 34.13 | 34.98 | 00:00:00 | 2007-11-09 | 3,195,800 | 34.45 | 34.50 | 33.28 | 33.39 | 00:00:00 | 2007-11-12 | 2,807,500 | 32.87 | 33.97 | 32.87 | 33.51 | 00:00:00 | 2007-11-13 | 1,834,900 | 33.72 | 34.01 | 33.38 | 33.91 | 00:00:00 | 2007-11-14 | 1,838,000 | 34.05 | 34.49 | 33.79 | 34.20 | 00:00:00 | 2007-11-15 | 2,436,100 | 33.71 | 34.95 | 33.56 | 33.70 | 00:00:00 | 2007-11-16 | 6,350,100 | 34.99 | 36.96 | 34.93 | 36.72 | 00:00:00 | 2007-11-19 | 3,506,100 | 36.42 | 36.78 | 35.73 | 35.80 | 00:00:00 | 2007-11-20 | 2,845,900 | 35.79 | 36.92 | 35.79 | 36.51 | 00:00:00 | 2007-11-21 | 2,326,100 | 36.28 | 37.11 | 35.96 | 36.70 | 00:00:00 | 2007-11-23 | 855,300 | 36.87 | 37.02 | 36.56 | 36.91 | 00:00:00 | 2007-11-26 | 2,332,200 | 36.84 | 37.57 | 36.54 | 36.54 | 00:00:00 | 2007-11-27 | 2,497,800 | 36.47 | 37.16 | 36.40 | 36.83 | 00:00:00 | 2007-11-28 | 2,290,500 | 37.03 | 38.07 | 36.85 | 37.95 | 00:00:00 | 2007-11-29 | 3,087,600 | 37.90 | 38.14 | 37.43 | 37.47 | 00:00:00 | 2007-11-30 | 1,882,700 | 37.99 | 38.00 | 37.58 | 37.83 | 00:00:00 | 2007-12-03 | 1,445,900 | 37.48 | 38.19 | 37.48 | 37.75 | 00:00:00 | 2007-12-04 | 3,030,500 | 37.60 | 38.14 | 37.43 | 37.48 | 00:00:00 | 2007-12-05 | 2,015,500 | 37.92 | 38.19 | 37.52 | 37.84 | 00:00:00 | 2007-12-06 | 2,331,900 | 37.83 | 38.19 | 37.49 | 37.95 | 00:00:00 | 2007-12-07 | 1,224,200 | 37.94 | 38.24 | 37.75 | 38.01 | 00:00:00 | 2007-12-10 | 1,457,000 | 38.04 | 38.17 | 37.80 | 37.89 | 00:00:00 | 2007-12-11 | 2,488,600 | 37.87 | 37.89 | 36.44 | 36.47 | 00:00:00 | 2007-12-12 | 2,183,100 | 37.56 | 38.16 | 36.57 | 37.09 | 00:00:00 | 2007-12-13 | 1,976,300 | 36.83 | 37.20 | 36.57 | 36.96 | 00:00:00 | 2007-12-14 | 2,031,700 | 36.60 | 36.96 | 36.26 | 36.31 | 00:00:00 | 2007-12-17 | 2,133,600 | 36.08 | 36.46 | 35.38 | 35.44 | 00:00:00 | 2007-12-18 | 2,001,900 | 35.63 | 35.99 | 34.98 | 35.11 | 00:00:00 | 2007-12-19 | 2,171,400 | 35.11 | 35.76 | 35.09 | 35.50 | 00:00:00 | 2007-12-20 | 1,978,900 | 35.62 | 36.49 | 35.62 | 36.42 | 00:00:00 | 2007-12-21 | 2,639,600 | 36.75 | 37.34 | 36.60 | 37.19 | 00:00:00 | 2007-12-24 | 769,000 | 37.09 | 37.29 | 36.86 | 36.98 | 00:00:00 | 2007-12-26 | 1,397,800 | 36.80 | 37.51 | 36.80 | 37.47 | 00:00:00 | 2007-12-27 | 1,880,200 | 37.29 | 37.53 | 37.14 | 37.14 | 00:00:00 | 2007-12-28 | 2,349,300 | 37.08 | 37.51 | 37.08 | 37.49 | 00:00:00 | 2007-12-31 | 2,034,900 | 37.30 | 37.35 | 36.61 | 36.74 | 00:00:00 | 2008-01-02 | 1,858,900 | 36.67 | 36.80 | 36.12 | 36.30 | 00:00:00 | 2008-01-03 | 1,995,400 | 36.30 | 36.35 | 35.87 | 35.94 | 00:00:00 | 2008-01-04 | 3,533,100 | 35.58 | 35.85 | 34.72 | 34.77 | 00:00:00 | 2008-01-07 | 3,505,800 | 35.34 | 35.88 | 35.05 | 35.34 | 00:00:00 | 2008-01-08 | 4,063,500 | 35.36 | 35.75 | 35.15 | 35.29 | 00:00:00 | 2008-01-09 | 3,836,000 | 34.89 | 35.71 | 34.72 | 35.38 | 00:00:00 | 2008-01-10 | 4,428,900 | 35.30 | 37.25 | 35.14 | 36.97 | 00:00:00 | 2008-01-11 | 2,934,200 | 36.70 | 37.41 | 35.98 | 36.00 | 00:00:00 | 2008-01-14 | 1,973,300 | 37.83 | 37.83 | 36.20 | 36.64 | 00:00:00 | 2008-01-15 | 2,771,700 | 36.05 | 36.34 | 35.66 | 35.99 | 00:00:00 | 2008-01-16 | 4,043,600 | 35.75 | 36.28 | 35.00 | 35.67 | 00:00:00 | 2008-01-17 | 3,680,300 | 35.70 | 36.13 | 35.19 | 35.35 | 00:00:00 | 2008-01-18 | 7,021,300 | 35.16 | 35.16 | 33.10 | 33.66 | 00:00:00 | 2008-01-22 | 4,934,900 | 31.97 | 33.13 | 31.26 | 32.84 | 00:00:00 | 2008-01-23 | 4,812,300 | 31.69 | 33.56 | 31.45 | 33.43 | 00:00:00 | 2008-01-24 | 3,060,500 | 33.47 | 34.02 | 33.28 | 33.60 | 00:00:00 | 2008-01-25 | 2,720,300 | 34.05 | 34.05 | 33.00 | 33.19 | 00:00:00 | 2008-01-28 | 2,374,500 | 33.17 | 33.56 | 32.79 | 33.52 | 00:00:00 | 2008-01-29 | 1,737,900 | 33.60 | 33.65 | 33.16 | 33.48 | 00:00:00 | 2008-01-30 | 2,674,700 | 33.46 | 34.91 | 33.16 | 34.18 | 00:00:00 | 2008-01-31 | 6,063,100 | 33.58 | 34.13 | 33.33 | 33.86 | 00:00:00 | 2008-02-01 | 6,279,800 | 34.00 | 34.66 | 33.77 | 34.46 | 00:00:00 | 2008-02-04 | 1,819,400 | 34.39 | 34.86 | 34.34 | 34.46 | 00:00:00 | 2008-02-05 | 3,349,200 | 33.80 | 34.59 | 33.57 | 33.59 | 00:00:00 | 2008-02-06 | 3,346,000 | 34.00 | 34.57 | 33.52 | 33.63 | 00:00:00 | 2008-02-07 | 5,518,800 | 33.38 | 33.50 | 32.20 | 32.42 | 00:00:00 | 2008-02-08 | 5,493,400 | 32.19 | 32.32 | 31.81 | 32.00 | 00:00:00 | 2008-02-11 | 4,600,900 | 32.00 | 32.00 | 31.58 | 31.86 | 00:00:00 | 2008-02-12 | 3,866,800 | 32.00 | 32.30 | 31.79 | 31.85 | 00:00:00 | 2008-02-13 | 6,019,000 | 32.05 | 33.16 | 31.92 | 32.68 | 00:00:00 | 2008-02-14 | 6,685,500 | 32.68 | 32.83 | 31.05 | 31.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|