|
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 | 2009-01-28 | 5,345,600 | 18.92 | 19.37 | 18.73 | 18.96 | 00:00:00 | 2009-01-29 | 3,278,700 | 18.78 | 18.85 | 18.43 | 18.57 | 00:00:00 | 2009-01-30 | 3,055,000 | 18.64 | 18.81 | 17.96 | 18.08 | 00:00:00 | 2009-02-02 | 3,813,100 | 17.79 | 18.23 | 17.77 | 18.03 | 00:00:00 | 2009-02-03 | 3,438,600 | 18.03 | 18.30 | 17.75 | 18.21 | 00:00:00 | 2009-02-04 | 2,764,700 | 18.26 | 18.95 | 18.20 | 18.48 | 00:00:00 | 2009-02-05 | 6,225,900 | 18.23 | 19.36 | 17.88 | 19.32 | 00:00:00 | 2009-02-06 | 3,059,600 | 19.09 | 19.69 | 19.09 | 19.30 | 00:00:00 | 2009-02-09 | 3,342,800 | 19.14 | 19.41 | 18.69 | 19.04 | 00:00:00 | 2009-02-10 | 3,771,300 | 18.93 | 19.08 | 18.14 | 18.26 | 00:00:00 | 2009-02-11 | 3,135,700 | 18.50 | 18.55 | 18.10 | 18.37 | 00:00:00 | 2009-02-12 | 4,429,300 | 18.09 | 18.63 | 17.96 | 18.63 | 00:00:00 | 2009-02-13 | 3,027,600 | 18.57 | 18.99 | 18.37 | 18.47 | 00:00:00 | 2009-02-17 | 5,343,200 | 17.67 | 17.98 | 17.25 | 17.65 | 00:00:00 | 2009-02-18 | 10,706,900 | 16.00 | 17.22 | 15.87 | 16.05 | 00:00:00 | 2009-02-19 | 5,649,700 | 16.10 | 16.19 | 15.50 | 15.56 | 00:00:00 | 2009-02-20 | 5,113,700 | 15.32 | 15.45 | 14.97 | 15.18 | 00:00:00 | 2009-02-23 | 4,743,600 | 15.33 | 15.44 | 14.23 | 14.28 | 00:00:00 | 2009-02-24 | 3,786,200 | 14.44 | 15.04 | 14.31 | 14.91 | 00:00:00 | 2009-02-25 | 4,696,300 | 14.62 | 14.92 | 14.30 | 14.66 | 00:00:00 | 2009-02-26 | 4,783,800 | 14.84 | 14.96 | 14.14 | 14.21 | 00:00:00 | 2009-02-27 | 3,930,200 | 13.90 | 14.25 | 13.80 | 13.87 | 00:00:00 | 2009-03-02 | 4,288,200 | 13.60 | 13.70 | 12.61 | 12.68 | 00:00:00 | 2009-03-03 | 5,046,600 | 12.89 | 13.06 | 12.42 | 12.68 | 00:00:00 | 2009-03-04 | 3,882,400 | 12.92 | 13.56 | 12.73 | 13.31 | 00:00:00 | 2009-03-05 | 6,922,900 | 12.98 | 13.23 | 12.51 | 12.54 | 00:00:00 | 2009-03-06 | 4,864,500 | 12.46 | 13.09 | 12.02 | 12.65 | 00:00:00 | 2009-03-09 | 4,304,400 | 12.50 | 12.98 | 12.35 | 12.44 | 00:00:00 | 2009-03-10 | 4,709,800 | 12.71 | 13.47 | 12.63 | 13.43 | 00:00:00 | 2009-03-11 | 3,832,800 | 13.56 | 13.96 | 13.39 | 13.53 | 00:00:00 | 2009-03-12 | 3,660,000 | 13.46 | 13.89 | 13.06 | 13.81 | 00:00:00 | 2009-03-13 | 2,609,800 | 13.85 | 14.14 | 13.79 | 13.99 | 00:00:00 | 2009-03-16 | 2,166,200 | 14.14 | 14.25 | 13.76 | 13.76 | 00:00:00 | 2009-03-17 | 2,542,700 | 13.90 | 14.42 | 13.70 | 14.42 | 00:00:00 | 2009-03-18 | 3,577,900 | 14.45 | 14.94 | 14.29 | 14.53 | 00:00:00 | 2009-03-19 | 2,792,900 | 14.60 | 14.93 | 14.45 | 14.74 | 00:00:00 | 2009-03-20 | 4,246,800 | 14.75 | 14.95 | 14.29 | 14.43 | 00:00:00 | 2009-03-23 | 4,630,400 | 15.00 | 15.89 | 15.00 | 15.89 | 00:00:00 | 2009-03-24 | 2,718,900 | 15.66 | 16.06 | 15.63 | 15.79 | 00:00:00 | 2009-03-25 | 2,929,400 | 16.00 | 16.43 | 15.54 | 15.96 | 00:00:00 | 2009-03-26 | 5,979,400 | 16.05 | 17.18 | 15.81 | 17.14 | 00:00:00 | 2009-03-27 | 3,216,400 | 16.79 | 16.96 | 16.21 | 16.21 | 00:00:00 | 2009-03-30 | 3,970,500 | 15.82 | 15.86 | 15.14 | 15.39 | 00:00:00 | 2009-03-31 | 4,735,900 | 15.52 | 15.70 | 15.27 | 15.37 | 00:00:00 | 2009-04-01 | 3,956,200 | 15.12 | 16.13 | 15.02 | 16.00 | 00:00:00 | 2009-04-02 | 4,283,100 | 16.39 | 16.77 | 16.18 | 16.32 | 00:00:00 | 2009-04-03 | 2,879,000 | 15.70 | 16.60 | 15.70 | 16.46 | 00:00:00 | 2009-04-06 | 3,356,000 | 16.31 | 16.32 | 15.74 | 15.98 | 00:00:00 | 2009-04-07 | 3,560,900 | 15.67 | 15.74 | 15.39 | 15.60 | 00:00:00 | 2009-04-08 | 3,438,400 | 15.45 | 16.35 | 15.45 | 16.20 | 00:00:00 | 2009-04-09 | 3,251,200 | 16.43 | 17.13 | 16.43 | 17.00 | 00:00:00 | 2009-04-13 | 3,125,500 | 16.81 | 16.97 | 16.61 | 16.68 | 00:00:00 | 2009-04-14 | 2,227,600 | 16.66 | 16.77 | 16.40 | 16.52 | 00:00:00 | 2009-04-15 | 2,490,800 | 16.42 | 16.65 | 16.11 | 16.36 | 00:00:00 | 2009-04-16 | 5,736,200 | 16.52 | 16.99 | 16.11 | 16.82 | 00:00:00 | 2009-04-17 | 2,971,800 | 16.83 | 17.19 | 16.64 | 17.01 | 00:00:00 | 2009-04-20 | 4,818,800 | 16.96 | 17.01 | 16.15 | 16.42 | 00:00:00 | 2009-04-21 | 3,041,100 | 16.50 | 16.83 | 16.32 | 16.60 | 00:00:00 | 2009-04-22 | 2,838,000 | 16.43 | 17.23 | 16.35 | 16.76 | 00:00:00 | 2009-04-23 | 3,765,500 | 16.74 | 16.74 | 16.05 | 16.40 | 00:00:00 | 2009-04-24 | 2,791,000 | 16.52 | 17.07 | 16.21 | 16.90 | 00:00:00 | 2009-04-27 | 3,133,700 | 16.68 | 17.21 | 16.68 | 16.92 | 00:00:00 | 2009-04-28 | 3,532,800 | 16.72 | 17.30 | 16.45 | 17.04 | 00:00:00 | 2009-04-29 | 3,946,000 | 17.21 | 18.19 | 17.11 | 18.03 | 00:00:00 | 2009-04-30 | 3,560,800 | 18.10 | 18.94 | 18.10 | 18.26 | 00:00:00 | 2009-05-01 | 2,889,300 | 18.21 | 19.00 | 18.18 | 18.81 | 00:00:00 | 2009-05-04 | 2,779,000 | 18.81 | 19.42 | 18.75 | 19.42 | 00:00:00 | 2009-05-05 | 3,501,900 | 19.36 | 19.40 | 18.57 | 18.73 | 00:00:00 | 2009-05-06 | 3,085,500 | 18.96 | 19.29 | 18.77 | 19.23 | 00:00:00 | 2009-05-07 | 2,568,600 | 19.35 | 19.36 | 18.59 | 18.77 | 00:00:00 | 2009-05-08 | 2,573,600 | 18.96 | 19.41 | 18.88 | 19.34 | 00:00:00 | 2009-05-11 | 2,127,100 | 19.07 | 19.17 | 18.57 | 18.84 | 00:00:00 | 2009-05-12 | 2,164,100 | 18.86 | 19.17 | 18.68 | 18.99 | 00:00:00 | 2009-05-13 | 3,025,700 | 18.67 | 18.88 | 17.85 | 18.05 | 00:00:00 | 2009-05-14 | 3,352,100 | 17.96 | 18.47 | 17.34 | 18.33 | 00:00:00 | 2009-05-15 | 5,238,100 | 18.02 | 18.21 | 17.26 | 17.65 | 00:00:00 | 2009-05-18 | 2,651,800 | 17.62 | 17.87 | 17.30 | 17.87 | 00:00:00 | 2009-05-19 | 3,021,900 | 17.88 | 18.54 | 17.37 | 18.37 | 00:00:00 | 2009-05-20 | 2,619,700 | 18.55 | 19.00 | 18.42 | 18.64 | 00:00:00 | 2009-05-21 | 3,175,900 | 18.22 | 18.39 | 17.49 | 17.68 | 00:00:00 | 2009-05-22 | 2,577,200 | 17.76 | 17.90 | 17.45 | 17.69 | 00:00:00 | 2009-05-26 | 2,476,100 | 17.66 | 18.09 | 17.40 | 18.05 | 00:00:00 | 2009-05-27 | 2,688,000 | 18.09 | 18.30 | 17.83 | 17.89 | 00:00:00 | 2009-05-28 | 2,236,500 | 18.10 | 18.20 | 17.50 | 17.98 | 00:00:00 | 2009-05-29 | 1,980,900 | 18.05 | 18.23 | 17.77 | 18.23 | 00:00:00 | 2009-06-01 | 4,123,400 | 18.44 | 19.21 | 18.44 | 18.88 | 00:00:00 | 2009-06-02 | 3,743,700 | 18.87 | 19.80 | 18.83 | 19.55 | 00:00:00 | 2009-06-03 | 4,018,700 | 19.49 | 19.60 | 19.16 | 19.33 | 00:00:00 | 2009-06-04 | 3,153,200 | 19.39 | 20.22 | 19.39 | 20.04 | 00:00:00 | 2009-06-05 | 2,310,700 | 20.19 | 20.34 | 19.75 | 19.90 | 00:00:00 | 2009-06-08 | 2,146,300 | 19.74 | 19.93 | 19.16 | 19.64 | 00:00:00 | 2009-06-09 | 2,950,000 | 19.76 | 19.85 | 19.47 | 19.72 | 00:00:00 | 2009-06-10 | 2,705,100 | 19.92 | 19.97 | 19.15 | 19.45 | 00:00:00 | 2009-06-11 | 3,310,900 | 19.48 | 20.10 | 19.42 | 19.72 | 00:00:00 | 2009-06-12 | 2,627,700 | 19.67 | 19.67 | 18.94 | 19.36 | 00:00:00 | 2009-06-15 | 2,355,800 | 19.13 | 19.16 | 18.50 | 18.89 | 00:00:00 | 2009-06-16 | 2,983,300 | 18.91 | 19.11 | 18.51 | 18.57 | 00:00:00 | 2009-06-17 | 3,122,600 | 18.65 | 18.74 | 18.32 | 18.38 | 00:00:00 | 2009-06-18 | 2,351,800 | 18.34 | 18.90 | 18.17 | 18.72 | 00:00:00 | 2009-06-19 | 4,815,900 | 19.01 | 19.10 | 18.70 | 18.89 | 00:00:00 | 2009-06-22 | 2,894,100 | 18.76 | 18.86 | 18.34 | 18.40 | 00:00:00 | 2009-06-23 | 2,560,900 | 18.49 | 18.69 | 18.36 | 18.55 | 00:00:00 | 2009-06-24 | 3,899,000 | 18.69 | 19.08 | 18.65 | 19.01 | 00:00:00 | 2009-06-25 | 5,052,700 | 18.96 | 20.07 | 18.87 | 19.96 | 00:00:00 | 2009-06-26 | 3,425,300 | 19.89 | 20.45 | 19.78 | 20.38 | 00:00:00 | 2009-06-29 | 2,203,000 | 20.44 | 20.50 | 20.12 | 20.43 | 00:00:00 | 2009-06-30 | 3,886,300 | 20.46 | 20.56 | 19.98 | 20.31 | 00:00:00 | 2009-07-01 | 3,392,500 | 20.37 | 20.95 | 20.23 | 20.62 | 00:00:00 | 2009-07-02 | 4,391,200 | 20.20 | 20.20 | 19.29 | 19.72 | 00:00:00 | 2009-07-06 | 2,513,300 | 19.68 | 19.68 | 19.28 | 19.55 | 00:00:00 | 2009-07-07 | 2,545,700 | 19.56 | 19.69 | 18.95 | 18.99 | 00:00:00 | 2009-07-08 | 3,293,200 | 19.00 | 19.16 | 18.50 | 18.81 | 00:00:00 | 2009-07-09 | 3,106,300 | 18.86 | 19.02 | 18.68 | 18.88 | 00:00:00 | 2009-07-10 | 2,443,200 | 18.78 | 19.08 | 18.72 | 18.96 | 00:00:00 | 2009-07-13 | 2,353,600 | 18.98 | 19.40 | 18.75 | 19.39 | 00:00:00 | 2009-07-14 | 1,668,000 | 19.25 | 19.60 | 19.25 | 19.49 | 00:00:00 | 2009-07-15 | 3,135,900 | 19.68 | 20.69 | 19.53 | 20.56 | 00:00:00 | 2009-07-16 | 2,915,500 | 20.48 | 20.91 | 20.45 | 20.83 | 00:00:00 | 2009-07-17 | 2,055,700 | 20.84 | 21.01 | 20.54 | 20.96 | 00:00:00 | 2009-07-20 | 2,218,600 | 21.13 | 21.70 | 21.05 | 21.56 | 00:00:00 | 2009-07-21 | 4,173,300 | 21.69 | 21.85 | 21.46 | 21.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|