|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 2,839,400 | 73.94 | 77.50 | 73.87 | 75.12 | 00:00:00 | 2000-06-26 | 2,735,600 | 75.00 | 76.31 | 74.06 | 75.12 | 00:00:00 | 2000-06-27 | 2,940,000 | 74.87 | 76.81 | 74.12 | 75.44 | 00:00:00 | 2000-06-28 | 7,078,100 | 78.75 | 80.19 | 77.75 | 79.50 | 00:00:00 | 2000-06-29 | 6,195,100 | 79.87 | 79.94 | 75.00 | 75.87 | 00:00:00 | 2000-06-30 | 5,922,900 | 76.69 | 79.50 | 73.66 | 73.75 | 00:00:00 | 2000-07-03 | 2,285,900 | 74.00 | 74.19 | 71.75 | 73.69 | 00:00:00 | 2000-07-05 | 3,862,600 | 72.12 | 72.69 | 69.62 | 70.25 | 00:00:00 | 2000-07-06 | 3,005,300 | 70.00 | 70.44 | 68.31 | 69.12 | 00:00:00 | 2000-07-07 | 4,286,300 | 70.00 | 70.44 | 66.75 | 67.50 | 00:00:00 | 2000-07-10 | 3,836,000 | 67.75 | 70.25 | 67.62 | 68.50 | 00:00:00 | 2000-07-11 | 2,987,600 | 68.00 | 68.56 | 66.12 | 67.31 | 00:00:00 | 2000-07-12 | 2,712,800 | 69.44 | 70.62 | 68.06 | 69.00 | 00:00:00 | 2000-07-13 | 4,177,800 | 69.00 | 72.50 | 68.75 | 71.00 | 00:00:00 | 2000-07-14 | 5,438,900 | 71.50 | 78.25 | 71.50 | 77.06 | 00:00:00 | 2000-07-17 | 4,410,700 | 76.87 | 80.94 | 76.25 | 78.25 | 00:00:00 | 2000-07-18 | 2,619,100 | 78.00 | 78.00 | 74.00 | 76.62 | 00:00:00 | 2000-07-19 | 2,531,500 | 76.00 | 76.06 | 72.75 | 74.06 | 00:00:00 | 2000-07-20 | 2,540,500 | 73.87 | 76.31 | 54.00 | 54.00 | 00:00:00 | 2000-07-21 | 26,067,300 | 51.50 | 51.50 | 46.25 | 48.06 | 00:00:00 | 2000-07-24 | 10,005,100 | 50.00 | 50.19 | 47.75 | 49.50 | 00:00:00 | 2000-07-25 | 6,534,900 | 49.06 | 49.50 | 44.75 | 44.75 | 00:00:00 | 2000-07-26 | 8,144,000 | 45.94 | 46.63 | 42.81 | 43.00 | 00:00:00 | 2000-07-27 | 7,045,500 | 44.25 | 44.94 | 40.38 | 40.75 | 00:00:00 | 2000-07-28 | 6,879,100 | 41.75 | 41.88 | 39.50 | 41.25 | 00:00:00 | 2000-07-31 | 5,760,500 | 41.06 | 42.19 | 40.13 | 40.75 | 00:00:00 | 2000-08-01 | 4,242,500 | 40.69 | 41.19 | 39.50 | 40.50 | 00:00:00 | 2000-08-02 | 4,827,500 | 40.13 | 41.19 | 39.50 | 40.13 | 00:00:00 | 2000-08-03 | 6,146,000 | 39.13 | 41.00 | 38.56 | 41.00 | 00:00:00 | 2000-08-04 | 3,685,600 | 40.50 | 41.44 | 39.63 | 40.06 | 00:00:00 | 2000-08-07 | 3,977,700 | 40.63 | 41.25 | 38.94 | 39.75 | 00:00:00 | 2000-08-08 | 3,659,600 | 39.69 | 39.69 | 38.19 | 38.81 | 00:00:00 | 2000-08-09 | 3,348,000 | 38.75 | 39.88 | 38.50 | 39.31 | 00:00:00 | 2000-08-10 | 2,234,400 | 39.06 | 39.81 | 38.69 | 39.00 | 00:00:00 | 2000-08-11 | 2,454,400 | 39.75 | 40.81 | 38.94 | 40.63 | 00:00:00 | 2000-08-14 | 3,960,000 | 42.00 | 43.56 | 41.50 | 43.50 | 00:00:00 | 2000-08-15 | 3,209,900 | 43.75 | 44.25 | 42.50 | 42.50 | 00:00:00 | 2000-08-16 | 2,247,000 | 42.75 | 43.50 | 41.63 | 43.50 | 00:00:00 | 2000-08-17 | 6,818,600 | 43.13 | 47.25 | 43.13 | 46.50 | 00:00:00 | 2000-08-18 | 12,720,800 | 57.75 | 58.13 | 55.06 | 56.38 | 00:00:00 | 2000-08-21 | 6,134,600 | 58.25 | 60.50 | 57.31 | 60.50 | 00:00:00 | 2000-08-22 | 3,556,200 | 60.38 | 60.50 | 59.06 | 60.50 | 00:00:00 | 2000-08-23 | 2,334,500 | 59.88 | 60.56 | 59.31 | 60.50 | 00:00:00 | 2000-08-24 | 2,168,100 | 60.38 | 60.69 | 59.13 | 59.75 | 00:00:00 | 2000-08-25 | 1,748,300 | 59.69 | 60.06 | 58.06 | 58.50 | 00:00:00 | 2000-08-28 | 2,653,000 | 58.31 | 58.88 | 57.25 | 58.63 | 00:00:00 | 2000-08-29 | 4,298,300 | 58.63 | 64.00 | 58.50 | 63.00 | 00:00:00 | 2000-08-30 | 2,474,800 | 63.31 | 63.94 | 60.88 | 61.38 | 00:00:00 | 2000-08-31 | 2,489,200 | 61.63 | 62.13 | 59.75 | 61.00 | 00:00:00 | 2000-09-01 | 2,244,800 | 60.69 | 62.69 | 60.13 | 61.88 | 00:00:00 | 2000-09-05 | 1,462,800 | 61.69 | 62.50 | 61.25 | 61.81 | 00:00:00 | 2000-09-06 | 1,599,000 | 61.69 | 62.38 | 59.81 | 60.00 | 00:00:00 | 2000-09-07 | 1,518,600 | 60.00 | 62.13 | 59.25 | 61.88 | 00:00:00 | 2000-09-08 | 1,441,900 | 60.56 | 61.06 | 59.13 | 59.25 | 00:00:00 | 2000-09-11 | 2,130,800 | 59.00 | 59.00 | 56.00 | 56.75 | 00:00:00 | 2000-09-12 | 2,024,500 | 55.81 | 57.88 | 55.00 | 55.00 | 00:00:00 | 2000-09-13 | 2,520,200 | 56.75 | 56.75 | 53.56 | 55.00 | 00:00:00 | 2000-09-14 | 2,553,000 | 55.63 | 57.25 | 55.56 | 55.75 | 00:00:00 | 2000-09-15 | 2,698,700 | 55.69 | 58.81 | 55.63 | 57.00 | 00:00:00 | 2000-09-18 | 3,383,900 | 57.13 | 57.69 | 52.50 | 54.00 | 00:00:00 | 2000-09-19 | 2,287,600 | 53.56 | 54.00 | 52.00 | 53.88 | 00:00:00 | 2000-09-20 | 1,407,800 | 53.56 | 53.88 | 51.75 | 52.50 | 00:00:00 | 2000-09-21 | 2,095,700 | 52.63 | 52.63 | 47.00 | 48.00 | 00:00:00 | 2000-09-22 | 2,464,400 | 48.06 | 50.00 | 47.88 | 50.00 | 00:00:00 | 2000-09-25 | 1,708,500 | 50.25 | 51.94 | 48.19 | 48.31 | 00:00:00 | 2000-09-26 | 2,181,800 | 48.50 | 49.31 | 45.13 | 45.19 | 00:00:00 | 2000-09-27 | 2,801,700 | 46.19 | 46.75 | 44.38 | 46.00 | 00:00:00 | 2000-09-28 | 3,021,900 | 46.06 | 48.44 | 46.06 | 47.95 | 00:00:00 | 2000-09-29 | 2,630,500 | 48.31 | 49.75 | 47.81 | 48.94 | 00:00:00 | 2000-10-02 | 2,151,800 | 49.13 | 51.38 | 49.13 | 50.56 | 00:00:00 | 2000-10-03 | 3,974,300 | 51.00 | 55.50 | 50.31 | 53.13 | 00:00:00 | 2000-10-04 | 3,956,500 | 52.88 | 58.63 | 52.50 | 57.88 | 00:00:00 | 2000-10-05 | 2,860,400 | 57.94 | 57.94 | 54.63 | 55.13 | 00:00:00 | 2000-10-06 | 1,997,000 | 55.81 | 55.94 | 51.19 | 52.19 | 00:00:00 | 2000-10-09 | 1,546,200 | 52.13 | 52.13 | 50.13 | 50.69 | 00:00:00 | 2000-10-10 | 2,210,600 | 51.63 | 52.94 | 48.38 | 49.56 | 00:00:00 | 2000-10-11 | 3,954,100 | 48.00 | 48.31 | 44.81 | 45.81 | 00:00:00 | 2000-10-12 | 2,987,600 | 46.81 | 47.13 | 43.31 | 44.75 | 00:00:00 | 2000-10-13 | 3,630,500 | 43.50 | 45.06 | 42.81 | 44.38 | 00:00:00 | 2000-10-16 | 2,973,700 | 44.88 | 48.69 | 44.56 | 46.44 | 00:00:00 | 2000-10-17 | 2,062,400 | 46.56 | 46.63 | 42.63 | 43.31 | 00:00:00 | 2000-10-18 | 4,032,800 | 40.56 | 42.44 | 39.25 | 40.88 | 00:00:00 | 2000-10-19 | 3,290,300 | 42.50 | 44.94 | 42.31 | 43.75 | 00:00:00 | 2000-10-20 | 3,328,800 | 43.75 | 47.69 | 43.69 | 46.56 | 00:00:00 | 2000-10-23 | 3,601,700 | 46.56 | 51.88 | 45.50 | 51.06 | 00:00:00 | 2000-10-24 | 2,586,600 | 51.06 | 51.25 | 47.50 | 48.06 | 00:00:00 | 2000-10-25 | 3,768,600 | 44.88 | 45.31 | 42.25 | 42.63 | 00:00:00 | 2000-10-26 | 4,563,000 | 42.63 | 44.56 | 42.00 | 44.00 | 00:00:00 | 2000-10-27 | 3,238,300 | 45.88 | 47.25 | 44.94 | 45.75 | 00:00:00 | 2000-10-30 | 1,945,300 | 44.81 | 46.00 | 43.75 | 45.50 | 00:00:00 | 2000-10-31 | 2,799,000 | 45.63 | 47.63 | 45.63 | 46.31 | 00:00:00 | 2000-11-01 | 2,430,700 | 46.00 | 47.31 | 45.56 | 46.81 | 00:00:00 | 2000-11-02 | 2,455,500 | 47.13 | 48.69 | 46.88 | 48.13 | 00:00:00 | 2000-11-03 | 1,700,100 | 47.63 | 47.69 | 45.81 | 46.81 | 00:00:00 | 2000-11-06 | 1,692,300 | 46.94 | 46.94 | 45.88 | 46.38 | 00:00:00 | 2000-11-07 | 1,567,600 | 45.63 | 46.31 | 45.56 | 45.94 | 00:00:00 | 2000-11-08 | 1,707,000 | 45.94 | 47.25 | 43.94 | 44.38 | 00:00:00 | 2000-11-09 | 2,837,900 | 44.63 | 44.63 | 41.56 | 43.56 | 00:00:00 | 2000-11-10 | 3,548,000 | 42.00 | 42.75 | 39.31 | 39.44 | 00:00:00 | 2000-11-13 | 4,275,600 | 39.19 | 40.75 | 38.06 | 39.31 | 00:00:00 | 2000-11-14 | 2,827,700 | 40.38 | 43.06 | 40.25 | 42.63 | 00:00:00 | 2000-11-15 | 1,723,800 | 42.75 | 44.13 | 42.25 | 43.38 | 00:00:00 | 2000-11-16 | 1,984,200 | 42.94 | 43.69 | 41.25 | 41.63 | 00:00:00 | 2000-11-17 | 5,628,100 | 44.00 | 47.50 | 43.81 | 47.38 | 00:00:00 | 2000-11-20 | 2,962,100 | 46.88 | 46.94 | 43.81 | 44.63 | 00:00:00 | 2000-11-21 | 7,225,100 | 48.63 | 50.50 | 46.31 | 48.63 | 00:00:00 | 2000-11-22 | 2,624,100 | 48.63 | 49.00 | 45.50 | 48.00 | 00:00:00 | 2000-11-24 | 1,249,300 | 48.88 | 51.50 | 48.69 | 50.94 | 00:00:00 | 2000-11-27 | 2,142,700 | 50.94 | 51.94 | 50.00 | 50.50 | 00:00:00 | 2000-11-28 | 2,532,300 | 50.50 | 52.75 | 50.44 | 50.69 | 00:00:00 | 2000-11-29 | 3,136,700 | 51.63 | 54.00 | 51.06 | 53.88 | 00:00:00 | 2000-11-30 | 3,549,800 | 53.00 | 53.19 | 50.63 | 52.19 | 00:00:00 | 2000-12-01 | 2,595,600 | 52.94 | 54.69 | 52.75 | 53.00 | 00:00:00 | 2000-12-04 | 2,070,900 | 52.06 | 53.06 | 50.50 | 51.00 | 00:00:00 | 2000-12-05 | 3,914,400 | 52.75 | 55.69 | 52.56 | 55.06 | 00:00:00 | 2000-12-06 | 3,123,700 | 55.25 | 56.94 | 52.00 | 52.00 | 00:00:00 | 2000-12-07 | 2,188,800 | 52.50 | 54.88 | 51.38 | 54.00 | 00:00:00 | 2000-12-08 | 3,154,500 | 56.38 | 59.88 | 56.13 | 59.44 | 00:00:00 | 2000-12-11 | 2,275,600 | 58.63 | 59.31 | 57.00 | 57.75 | 00:00:00 | 2000-12-12 | 1,526,600 | 58.38 | 58.69 | 57.00 | 57.25 | 00:00:00 | 2000-12-13 | 2,929,600 | 59.13 | 59.38 | 57.81 | 58.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|