|
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 | 2008-02-14 | 6,685,500 | 32.68 | 32.83 | 31.05 | 31.54 | 00:00:00 | 2008-02-15 | 3,673,000 | 31.41 | 31.54 | 30.48 | 30.65 | 00:00:00 | 2008-02-19 | 3,903,500 | 30.94 | 31.10 | 30.67 | 30.93 | 00:00:00 | 2008-02-20 | 3,447,700 | 30.61 | 31.61 | 30.58 | 31.53 | 00:00:00 | 2008-02-21 | 3,986,500 | 31.58 | 31.97 | 31.46 | 31.61 | 00:00:00 | 2008-02-22 | 2,225,400 | 31.43 | 31.58 | 30.78 | 31.41 | 00:00:00 | 2008-02-25 | 3,057,600 | 31.42 | 31.79 | 31.20 | 31.50 | 00:00:00 | 2008-02-26 | 6,529,000 | 31.41 | 31.91 | 31.24 | 31.87 | 00:00:00 | 2008-02-27 | 2,070,000 | 31.74 | 32.44 | 31.65 | 32.03 | 00:00:00 | 2008-02-28 | 2,522,300 | 31.72 | 31.91 | 31.16 | 31.65 | 00:00:00 | 2008-02-29 | 3,546,800 | 31.27 | 31.43 | 30.51 | 30.61 | 00:00:00 | 2008-03-03 | 2,025,500 | 30.63 | 30.84 | 30.30 | 30.74 | 00:00:00 | 2008-03-04 | 3,295,100 | 30.40 | 30.73 | 29.95 | 30.51 | 00:00:00 | 2008-03-05 | 2,690,800 | 30.37 | 30.79 | 30.16 | 30.60 | 00:00:00 | 2008-03-06 | 2,113,200 | 30.51 | 30.70 | 30.10 | 30.14 | 00:00:00 | 2008-03-07 | 2,874,700 | 29.96 | 30.65 | 29.82 | 30.07 | 00:00:00 | 2008-03-10 | 2,457,800 | 30.01 | 30.16 | 29.49 | 29.54 | 00:00:00 | 2008-03-11 | 3,065,700 | 30.15 | 30.41 | 29.45 | 30.34 | 00:00:00 | 2008-03-12 | 2,858,000 | 30.35 | 31.29 | 30.15 | 30.43 | 00:00:00 | 2008-03-13 | 3,164,300 | 29.97 | 30.63 | 29.69 | 30.50 | 00:00:00 | 2008-03-14 | 2,907,600 | 30.66 | 30.66 | 29.35 | 29.64 | 00:00:00 | 2008-03-17 | 3,166,400 | 28.88 | 29.99 | 28.88 | 29.67 | 00:00:00 | 2008-03-18 | 2,629,900 | 30.00 | 30.49 | 29.49 | 30.47 | 00:00:00 | 2008-03-19 | 2,396,100 | 30.56 | 30.83 | 29.35 | 29.35 | 00:00:00 | 2008-03-20 | 4,137,800 | 29.53 | 29.73 | 29.02 | 29.66 | 00:00:00 | 2008-03-24 | 1,760,200 | 29.73 | 30.57 | 29.60 | 30.35 | 00:00:00 | 2008-03-25 | 1,426,600 | 30.30 | 30.48 | 30.02 | 30.32 | 00:00:00 | 2008-03-26 | 1,759,400 | 30.20 | 30.25 | 29.90 | 29.99 | 00:00:00 | 2008-03-27 | 2,644,600 | 30.00 | 30.04 | 29.21 | 29.22 | 00:00:00 | 2008-03-28 | 3,196,500 | 29.31 | 29.74 | 29.30 | 29.58 | 00:00:00 | 2008-03-31 | 2,249,200 | 29.51 | 29.91 | 29.30 | 29.83 | 00:00:00 | 2008-04-01 | 2,255,000 | 29.91 | 30.98 | 29.91 | 30.89 | 00:00:00 | 2008-04-02 | 2,466,300 | 30.98 | 31.65 | 30.88 | 31.23 | 00:00:00 | 2008-04-03 | 1,775,500 | 30.98 | 31.70 | 30.98 | 31.47 | 00:00:00 | 2008-04-04 | 1,425,400 | 31.46 | 31.97 | 31.31 | 31.71 | 00:00:00 | 2008-04-07 | 1,330,500 | 31.72 | 31.99 | 31.52 | 31.57 | 00:00:00 | 2008-04-08 | 1,593,400 | 31.33 | 31.57 | 31.17 | 31.51 | 00:00:00 | 2008-04-09 | 1,521,200 | 31.46 | 31.59 | 30.74 | 31.06 | 00:00:00 | 2008-04-10 | 2,337,300 | 31.00 | 31.25 | 30.77 | 30.94 | 00:00:00 | 2008-04-11 | 1,836,500 | 30.74 | 30.80 | 30.00 | 30.13 | 00:00:00 | 2008-04-14 | 1,322,900 | 30.13 | 30.61 | 29.89 | 30.25 | 00:00:00 | 2008-04-15 | 4,687,500 | 30.35 | 30.46 | 28.79 | 29.15 | 00:00:00 | 2008-04-16 | 2,882,600 | 29.34 | 30.60 | 29.34 | 30.40 | 00:00:00 | 2008-04-17 | 1,966,100 | 30.51 | 30.69 | 29.88 | 30.09 | 00:00:00 | 2008-04-18 | 2,172,800 | 30.63 | 31.30 | 30.54 | 30.97 | 00:00:00 | 2008-04-21 | 1,798,900 | 30.72 | 30.99 | 30.38 | 30.66 | 00:00:00 | 2008-04-22 | 1,512,000 | 30.48 | 30.61 | 29.96 | 30.15 | 00:00:00 | 2008-04-23 | 2,317,800 | 30.14 | 31.19 | 30.13 | 31.04 | 00:00:00 | 2008-04-24 | 2,384,000 | 31.03 | 31.75 | 30.85 | 31.44 | 00:00:00 | 2008-04-25 | 2,077,600 | 31.54 | 31.79 | 30.95 | 31.53 | 00:00:00 | 2008-04-28 | 2,521,400 | 31.60 | 31.68 | 30.60 | 30.66 | 00:00:00 | 2008-04-29 | 2,869,100 | 30.56 | 30.96 | 30.36 | 30.56 | 00:00:00 | 2008-04-30 | 3,219,500 | 30.65 | 30.75 | 30.01 | 30.21 | 00:00:00 | 2008-05-01 | 3,225,700 | 30.20 | 31.15 | 29.89 | 31.10 | 00:00:00 | 2008-05-02 | 3,578,400 | 31.34 | 32.13 | 31.33 | 32.07 | 00:00:00 | 2008-05-05 | 1,547,600 | 32.13 | 32.13 | 31.42 | 31.62 | 00:00:00 | 2008-05-06 | 1,698,400 | 31.35 | 32.01 | 31.08 | 31.82 | 00:00:00 | 2008-05-07 | 2,016,700 | 31.80 | 32.16 | 31.68 | 31.75 | 00:00:00 | 2008-05-08 | 1,569,200 | 32.20 | 32.25 | 31.46 | 31.98 | 00:00:00 | 2008-05-09 | 2,730,800 | 31.58 | 32.14 | 31.41 | 31.90 | 00:00:00 | 2008-05-12 | 3,258,300 | 32.08 | 32.40 | 31.83 | 32.37 | 00:00:00 | 2008-05-13 | 1,697,900 | 32.39 | 32.49 | 32.02 | 32.23 | 00:00:00 | 2008-05-14 | 2,928,200 | 32.45 | 33.25 | 32.23 | 32.53 | 00:00:00 | 2008-05-15 | 8,864,200 | 34.17 | 35.75 | 34.04 | 35.34 | 00:00:00 | 2008-05-16 | 3,287,000 | 35.41 | 35.41 | 34.60 | 35.09 | 00:00:00 | 2008-05-19 | 4,869,900 | 34.85 | 36.86 | 34.75 | 36.24 | 00:00:00 | 2008-05-20 | 2,748,300 | 35.99 | 35.99 | 35.01 | 35.62 | 00:00:00 | 2008-05-21 | 2,481,300 | 35.62 | 36.36 | 35.53 | 35.70 | 00:00:00 | 2008-05-22 | 2,180,500 | 35.68 | 36.26 | 35.58 | 36.02 | 00:00:00 | 2008-05-23 | 2,379,700 | 35.87 | 36.17 | 35.63 | 35.93 | 00:00:00 | 2008-05-27 | 2,970,400 | 35.71 | 36.50 | 35.64 | 36.42 | 00:00:00 | 2008-05-28 | 3,067,100 | 36.44 | 37.09 | 36.20 | 36.95 | 00:00:00 | 2008-05-29 | 2,794,700 | 36.93 | 37.30 | 36.50 | 37.13 | 00:00:00 | 2008-05-30 | 2,566,200 | 37.17 | 37.50 | 36.86 | 37.39 | 00:00:00 | 2008-06-02 | 3,406,600 | 36.93 | 37.27 | 36.61 | 36.90 | 00:00:00 | 2008-06-03 | 2,533,500 | 37.08 | 37.45 | 36.62 | 36.88 | 00:00:00 | 2008-06-04 | 3,402,300 | 36.85 | 37.36 | 36.58 | 36.99 | 00:00:00 | 2008-06-05 | 2,071,900 | 37.05 | 37.75 | 36.92 | 37.65 | 00:00:00 | 2008-06-06 | 2,536,700 | 37.34 | 37.38 | 36.42 | 36.51 | 00:00:00 | 2008-06-09 | 2,665,400 | 36.62 | 37.05 | 36.24 | 36.92 | 00:00:00 | 2008-06-10 | 1,721,100 | 36.37 | 36.91 | 36.34 | 36.75 | 00:00:00 | 2008-06-11 | 1,886,000 | 36.14 | 36.83 | 36.14 | 36.25 | 00:00:00 | 2008-06-12 | 2,495,900 | 36.37 | 37.48 | 36.37 | 36.89 | 00:00:00 | 2008-06-13 | 2,173,000 | 36.95 | 37.31 | 36.60 | 37.31 | 00:00:00 | 2008-06-16 | 4,738,800 | 37.00 | 37.73 | 36.52 | 37.35 | 00:00:00 | 2008-06-17 | 3,396,900 | 37.48 | 37.78 | 36.81 | 37.41 | 00:00:00 | 2008-06-18 | 2,642,900 | 37.10 | 37.58 | 36.99 | 37.38 | 00:00:00 | 2008-06-19 | 2,592,100 | 37.43 | 38.00 | 37.27 | 37.90 | 00:00:00 | 2008-06-20 | 4,313,000 | 37.54 | 37.77 | 37.00 | 37.57 | 00:00:00 | 2008-06-23 | 3,057,700 | 37.66 | 37.81 | 37.05 | 37.08 | 00:00:00 | 2008-06-24 | 2,898,700 | 36.93 | 37.05 | 36.18 | 36.63 | 00:00:00 | 2008-06-25 | 2,549,100 | 35.90 | 37.28 | 35.90 | 36.94 | 00:00:00 | 2008-06-26 | 2,730,500 | 36.57 | 36.63 | 35.53 | 35.70 | 00:00:00 | 2008-06-27 | 3,587,500 | 35.60 | 35.97 | 35.38 | 35.59 | 00:00:00 | 2008-06-30 | 2,965,000 | 35.70 | 35.99 | 35.35 | 35.54 | 00:00:00 | 2008-07-01 | 3,233,700 | 35.04 | 35.77 | 34.93 | 35.57 | 00:00:00 | 2008-07-02 | 2,641,400 | 35.63 | 36.07 | 35.28 | 35.36 | 00:00:00 | 2008-07-03 | 3,865,800 | 35.53 | 35.69 | 34.60 | 34.73 | 00:00:00 | 2008-07-07 | 4,100,000 | 34.81 | 35.71 | 34.53 | 35.07 | 00:00:00 | 2008-07-08 | 3,346,900 | 35.01 | 36.02 | 34.95 | 35.93 | 00:00:00 | 2008-07-09 | 2,078,500 | 36.11 | 36.17 | 35.09 | 35.09 | 00:00:00 | 2008-07-10 | 2,449,000 | 35.21 | 35.49 | 34.86 | 35.37 | 00:00:00 | 2008-07-11 | 2,419,600 | 35.03 | 36.15 | 34.64 | 35.69 | 00:00:00 | 2008-07-14 | 2,059,900 | 36.05 | 36.05 | 35.02 | 35.14 | 00:00:00 | 2008-07-15 | 3,102,200 | 34.74 | 35.25 | 34.55 | 34.83 | 00:00:00 | 2008-07-16 | 2,960,500 | 34.70 | 35.44 | 34.67 | 35.12 | 00:00:00 | 2008-07-17 | 3,077,700 | 34.40 | 35.31 | 34.40 | 35.14 | 00:00:00 | 2008-07-18 | 2,693,400 | 35.16 | 35.64 | 34.71 | 35.57 | 00:00:00 | 2008-07-21 | 1,423,000 | 35.77 | 35.77 | 35.09 | 35.33 | 00:00:00 | 2008-07-22 | 2,626,600 | 35.01 | 35.16 | 34.55 | 35.13 | 00:00:00 | 2008-07-23 | 2,806,500 | 35.24 | 36.09 | 35.13 | 36.00 | 00:00:00 | 2008-07-24 | 2,655,700 | 35.87 | 36.15 | 35.50 | 35.69 | 00:00:00 | 2008-07-25 | 2,515,900 | 35.83 | 36.28 | 35.79 | 36.21 | 00:00:00 | 2008-07-28 | 2,336,100 | 36.18 | 36.41 | 35.82 | 35.83 | 00:00:00 | 2008-07-29 | 1,966,400 | 35.48 | 36.40 | 35.48 | 36.13 | 00:00:00 | 2008-07-30 | 1,691,400 | 36.24 | 36.92 | 36.10 | 36.71 | 00:00:00 | 2008-07-31 | 1,938,500 | 36.51 | 36.66 | 36.02 | 36.06 | 00:00:00 | 2008-08-01 | 2,487,800 | 36.14 | 36.27 | 35.26 | 35.86 | 00:00:00 | 2008-08-04 | 1,695,900 | 35.75 | 35.97 | 35.30 | 35.34 | 00:00:00 | 2008-08-05 | 2,449,300 | 35.70 | 36.26 | 35.49 | 36.09 | 00:00:00 | 2008-08-06 | 1,898,300 | 35.89 | 36.65 | 35.73 | 36.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|