|
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 | 2008-08-06 | 1,898,300 | 35.89 | 36.65 | 35.73 | 36.64 | 00:00:00 | 2008-08-07 | 1,939,600 | 36.44 | 36.95 | 36.27 | 36.29 | 00:00:00 | 2008-08-08 | 2,476,900 | 36.24 | 37.25 | 36.21 | 37.00 | 00:00:00 | 2008-08-11 | 1,888,600 | 37.09 | 37.25 | 36.70 | 37.00 | 00:00:00 | 2008-08-12 | 2,170,400 | 36.75 | 37.06 | 36.72 | 36.97 | 00:00:00 | 2008-08-13 | 2,084,400 | 36.79 | 37.07 | 35.90 | 36.55 | 00:00:00 | 2008-08-14 | 3,115,300 | 36.21 | 36.67 | 35.63 | 36.18 | 00:00:00 | 2008-08-15 | 2,617,000 | 36.70 | 36.80 | 36.00 | 36.37 | 00:00:00 | 2008-08-18 | 3,005,600 | 36.40 | 36.40 | 35.56 | 35.78 | 00:00:00 | 2008-08-19 | 2,359,900 | 35.64 | 35.76 | 35.11 | 35.25 | 00:00:00 | 2008-08-20 | 1,986,200 | 35.27 | 35.33 | 34.52 | 34.80 | 00:00:00 | 2008-08-21 | 2,085,900 | 34.32 | 34.84 | 34.31 | 34.63 | 00:00:00 | 2008-08-22 | 1,612,200 | 34.74 | 35.45 | 34.74 | 35.38 | 00:00:00 | 2008-08-25 | 1,880,200 | 35.11 | 35.37 | 34.73 | 34.78 | 00:00:00 | 2008-08-26 | 1,664,700 | 34.65 | 34.84 | 34.32 | 34.71 | 00:00:00 | 2008-08-27 | 1,572,100 | 34.68 | 35.17 | 33.93 | 34.74 | 00:00:00 | 2008-08-28 | 1,401,700 | 34.90 | 35.51 | 34.80 | 35.51 | 00:00:00 | 2008-08-29 | 1,667,800 | 35.28 | 35.31 | 34.62 | 34.76 | 00:00:00 | 2008-09-02 | 2,057,700 | 35.09 | 35.70 | 34.29 | 34.49 | 00:00:00 | 2008-09-03 | 2,757,700 | 34.35 | 34.50 | 33.36 | 33.81 | 00:00:00 | 2008-09-04 | 2,615,600 | 33.52 | 33.53 | 32.14 | 32.18 | 00:00:00 | 2008-09-05 | 2,301,400 | 32.00 | 32.92 | 31.75 | 32.79 | 00:00:00 | 2008-09-08 | 2,178,900 | 33.38 | 33.52 | 32.57 | 32.97 | 00:00:00 | 2008-09-09 | 1,868,300 | 33.16 | 33.16 | 32.06 | 32.06 | 00:00:00 | 2008-09-10 | 2,578,800 | 32.31 | 32.45 | 31.80 | 31.89 | 00:00:00 | 2008-09-11 | 2,654,100 | 31.50 | 32.00 | 31.11 | 31.94 | 00:00:00 | 2008-09-12 | 2,192,300 | 31.77 | 32.10 | 31.55 | 32.05 | 00:00:00 | 2008-09-15 | 2,208,900 | 31.35 | 31.86 | 30.80 | 30.83 | 00:00:00 | 2008-09-16 | 2,777,300 | 30.48 | 31.49 | 29.52 | 31.22 | 00:00:00 | 2008-09-17 | 3,771,200 | 30.59 | 30.71 | 29.60 | 29.75 | 00:00:00 | 2008-09-18 | 3,739,200 | 30.00 | 31.45 | 29.40 | 31.37 | 00:00:00 | 2008-09-19 | 3,566,700 | 32.01 | 33.00 | 31.74 | 32.91 | 00:00:00 | 2008-09-22 | 2,779,600 | 32.78 | 32.78 | 31.02 | 31.12 | 00:00:00 | 2008-09-23 | 3,070,200 | 31.27 | 31.57 | 30.54 | 30.86 | 00:00:00 | 2008-09-24 | 3,008,900 | 30.77 | 31.06 | 30.32 | 30.74 | 00:00:00 | 2008-09-25 | 4,715,700 | 30.92 | 31.07 | 30.56 | 30.78 | 00:00:00 | 2008-09-26 | 4,511,500 | 30.78 | 30.99 | 30.14 | 30.93 | 00:00:00 | 2008-09-29 | 5,072,100 | 30.37 | 30.59 | 28.64 | 29.07 | 00:00:00 | 2008-09-30 | 4,151,300 | 29.39 | 30.10 | 28.73 | 29.66 | 00:00:00 | 2008-10-01 | 2,609,800 | 29.18 | 29.92 | 28.83 | 29.67 | 00:00:00 | 2008-10-02 | 3,250,500 | 29.32 | 29.40 | 28.04 | 28.14 | 00:00:00 | 2008-10-03 | 3,225,500 | 28.48 | 29.29 | 28.28 | 28.28 | 00:00:00 | 2008-10-06 | 4,525,300 | 27.80 | 27.80 | 25.71 | 26.99 | 00:00:00 | 2008-10-07 | 3,867,200 | 27.26 | 27.50 | 25.06 | 25.11 | 00:00:00 | 2008-10-08 | 3,329,900 | 24.55 | 25.99 | 24.36 | 24.98 | 00:00:00 | 2008-10-09 | 4,634,400 | 25.00 | 25.70 | 22.73 | 22.76 | 00:00:00 | 2008-10-10 | 5,867,700 | 21.79 | 23.65 | 20.65 | 22.48 | 00:00:00 | 2008-10-13 | 2,964,200 | 23.43 | 25.60 | 23.00 | 25.60 | 00:00:00 | 2008-10-14 | 3,595,900 | 26.51 | 27.49 | 23.98 | 24.61 | 00:00:00 | 2008-10-15 | 3,047,100 | 24.32 | 24.38 | 21.97 | 22.15 | 00:00:00 | 2008-10-16 | 3,771,900 | 22.09 | 23.31 | 20.57 | 23.22 | 00:00:00 | 2008-10-17 | 2,076,000 | 22.87 | 23.65 | 22.06 | 22.61 | 00:00:00 | 2008-10-20 | 1,809,500 | 22.86 | 23.85 | 22.34 | 23.85 | 00:00:00 | 2008-10-21 | 2,227,700 | 23.42 | 23.94 | 22.62 | 22.73 | 00:00:00 | 2008-10-22 | 3,103,000 | 22.61 | 22.61 | 20.54 | 21.24 | 00:00:00 | 2008-10-23 | 4,592,700 | 21.36 | 21.42 | 19.75 | 20.72 | 00:00:00 | 2008-10-24 | 3,400,400 | 19.32 | 20.37 | 18.90 | 19.75 | 00:00:00 | 2008-10-27 | 3,147,200 | 19.45 | 19.90 | 18.75 | 18.92 | 00:00:00 | 2008-10-28 | 3,410,100 | 19.32 | 21.15 | 18.95 | 21.15 | 00:00:00 | 2008-10-29 | 3,622,800 | 21.27 | 22.40 | 20.62 | 21.30 | 00:00:00 | 2008-10-30 | 2,472,900 | 21.99 | 22.64 | 21.76 | 22.53 | 00:00:00 | 2008-10-31 | 4,251,100 | 22.14 | 23.18 | 21.80 | 22.19 | 00:00:00 | 2008-11-03 | 2,239,300 | 22.13 | 23.21 | 22.04 | 23.00 | 00:00:00 | 2008-11-04 | 3,214,400 | 23.48 | 25.07 | 23.44 | 24.64 | 00:00:00 | 2008-11-05 | 2,148,100 | 24.22 | 24.61 | 23.24 | 23.26 | 00:00:00 | 2008-11-06 | 3,177,500 | 23.00 | 23.37 | 21.31 | 21.43 | 00:00:00 | 2008-11-07 | 2,744,300 | 21.49 | 22.42 | 21.26 | 21.84 | 00:00:00 | 2008-11-10 | 2,362,300 | 22.20 | 22.71 | 21.37 | 21.71 | 00:00:00 | 2008-11-11 | 2,175,500 | 21.49 | 21.70 | 20.54 | 20.94 | 00:00:00 | 2008-11-12 | 2,561,400 | 20.55 | 20.60 | 19.22 | 19.37 | 00:00:00 | 2008-11-13 | 3,937,800 | 19.32 | 21.10 | 18.05 | 20.97 | 00:00:00 | 2008-11-14 | 4,563,600 | 20.53 | 22.38 | 19.72 | 20.75 | 00:00:00 | 2008-11-17 | 4,685,400 | 19.80 | 20.07 | 18.70 | 19.12 | 00:00:00 | 2008-11-18 | 3,016,600 | 19.23 | 19.47 | 18.20 | 19.00 | 00:00:00 | 2008-11-19 | 2,644,900 | 18.89 | 19.37 | 17.63 | 17.64 | 00:00:00 | 2008-11-20 | 3,347,600 | 16.95 | 17.82 | 16.10 | 16.20 | 00:00:00 | 2008-11-21 | 3,135,900 | 16.55 | 17.33 | 15.78 | 17.29 | 00:00:00 | 2008-11-24 | 3,573,900 | 17.50 | 19.21 | 17.18 | 18.61 | 00:00:00 | 2008-11-25 | 4,537,600 | 19.40 | 19.40 | 18.10 | 18.55 | 00:00:00 | 2008-11-26 | 3,266,500 | 18.01 | 18.75 | 17.64 | 18.69 | 00:00:00 | 2008-11-28 | 950,800 | 18.61 | 18.86 | 18.43 | 18.83 | 00:00:00 | 2008-12-01 | 2,754,100 | 18.42 | 18.42 | 17.24 | 17.26 | 00:00:00 | 2008-12-02 | 2,980,000 | 17.53 | 18.00 | 16.95 | 17.64 | 00:00:00 | 2008-12-03 | 3,112,000 | 17.22 | 18.31 | 16.99 | 18.20 | 00:00:00 | 2008-12-04 | 2,478,700 | 17.87 | 18.39 | 17.24 | 17.51 | 00:00:00 | 2008-12-05 | 4,798,400 | 17.36 | 17.48 | 16.37 | 17.26 | 00:00:00 | 2008-12-08 | 5,592,300 | 17.67 | 18.06 | 17.06 | 17.24 | 00:00:00 | 2008-12-09 | 9,380,200 | 17.01 | 18.11 | 16.68 | 17.93 | 00:00:00 | 2008-12-10 | 8,629,600 | 18.03 | 18.23 | 17.34 | 18.19 | 00:00:00 | 2008-12-11 | 5,989,600 | 17.82 | 18.42 | 17.67 | 18.13 | 00:00:00 | 2008-12-12 | 6,139,400 | 17.50 | 17.63 | 16.64 | 17.39 | 00:00:00 | 2008-12-15 | 4,452,600 | 17.40 | 17.50 | 16.24 | 16.48 | 00:00:00 | 2008-12-16 | 6,610,500 | 16.41 | 16.96 | 16.14 | 16.32 | 00:00:00 | 2008-12-17 | 8,940,600 | 16.20 | 16.50 | 15.98 | 16.33 | 00:00:00 | 2008-12-18 | 11,193,900 | 16.43 | 16.72 | 16.07 | 16.28 | 00:00:00 | 2008-12-19 | 14,798,800 | 16.26 | 16.81 | 16.12 | 16.28 | 00:00:00 | 2008-12-22 | 4,101,800 | 16.30 | 16.30 | 15.49 | 15.81 | 00:00:00 | 2008-12-23 | 3,017,200 | 16.03 | 16.04 | 15.35 | 15.62 | 00:00:00 | 2008-12-24 | 930,000 | 15.60 | 15.73 | 15.48 | 15.58 | 00:00:00 | 2008-12-26 | 3,019,400 | 15.60 | 15.72 | 15.38 | 15.45 | 00:00:00 | 2008-12-29 | 3,574,800 | 15.46 | 15.47 | 14.76 | 14.99 | 00:00:00 | 2008-12-30 | 7,262,900 | 15.10 | 15.14 | 14.88 | 14.88 | 00:00:00 | 2008-12-31 | 4,588,700 | 14.92 | 15.83 | 14.92 | 15.63 | 00:00:00 | 2009-01-02 | 3,030,200 | 15.60 | 16.30 | 15.51 | 16.24 | 00:00:00 | 2009-01-05 | 5,129,700 | 16.12 | 17.09 | 16.00 | 16.79 | 00:00:00 | 2009-01-06 | 8,465,100 | 17.10 | 18.71 | 16.89 | 18.13 | 00:00:00 | 2009-01-07 | 7,134,600 | 17.85 | 18.46 | 17.69 | 18.23 | 00:00:00 | 2009-01-08 | 4,465,600 | 18.16 | 18.48 | 17.80 | 18.35 | 00:00:00 | 2009-01-09 | 4,947,800 | 18.31 | 18.93 | 18.02 | 18.52 | 00:00:00 | 2009-01-12 | 6,174,100 | 18.86 | 19.12 | 18.37 | 18.52 | 00:00:00 | 2009-01-13 | 6,510,900 | 18.20 | 19.36 | 18.20 | 19.06 | 00:00:00 | 2009-01-14 | 6,544,200 | 18.40 | 18.70 | 18.04 | 18.45 | 00:00:00 | 2009-01-15 | 6,559,300 | 18.47 | 19.34 | 18.19 | 19.12 | 00:00:00 | 2009-01-16 | 5,137,300 | 19.47 | 19.98 | 18.88 | 19.51 | 00:00:00 | 2009-01-20 | 5,391,600 | 20.01 | 20.04 | 18.45 | 18.55 | 00:00:00 | 2009-01-21 | 4,035,500 | 18.81 | 19.31 | 18.58 | 19.26 | 00:00:00 | 2009-01-22 | 4,157,300 | 18.91 | 19.19 | 18.45 | 18.90 | 00:00:00 | 2009-01-23 | 4,440,700 | 18.57 | 19.05 | 18.01 | 18.64 | 00:00:00 | 2009-01-26 | 4,147,300 | 18.69 | 19.36 | 18.60 | 18.91 | 00:00:00 | 2009-01-27 | 4,730,800 | 18.91 | 19.09 | 18.30 | 18.70 | 00:00:00 | 2009-01-28 | 5,345,600 | 18.92 | 19.37 | 18.73 | 18.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|