|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 4,173,300 | 21.69 | 21.85 | 21.46 | 21.48 | 00:00:00 | 2009-07-22 | 4,630,500 | 21.44 | 21.61 | 21.12 | 21.50 | 00:00:00 | 2009-07-23 | 3,898,600 | 21.44 | 22.27 | 21.34 | 22.12 | 00:00:00 | 2009-07-24 | 2,528,000 | 21.84 | 22.29 | 21.82 | 22.27 | 00:00:00 | 2009-07-27 | 5,244,300 | 21.69 | 22.95 | 21.69 | 22.66 | 00:00:00 | 2009-07-28 | 6,372,400 | 22.54 | 23.89 | 22.54 | 23.29 | 00:00:00 | 2009-07-29 | 5,005,100 | 23.24 | 23.38 | 22.45 | 22.63 | 00:00:00 | 2009-07-30 | 4,162,700 | 22.88 | 23.61 | 22.87 | 23.16 | 00:00:00 | 2009-07-31 | 2,533,700 | 23.20 | 23.53 | 22.96 | 23.22 | 00:00:00 | 2009-08-03 | 2,765,400 | 23.61 | 24.01 | 23.48 | 23.95 | 00:00:00 | 2009-08-04 | 2,735,500 | 23.85 | 24.35 | 23.70 | 24.17 | 00:00:00 | 2009-08-05 | 2,540,300 | 24.23 | 24.40 | 23.44 | 23.53 | 00:00:00 | 2009-08-06 | 3,636,600 | 23.51 | 23.67 | 23.14 | 23.27 | 00:00:00 | 2009-08-07 | 2,353,200 | 23.65 | 23.84 | 23.49 | 23.73 | 00:00:00 | 2009-08-10 | 2,578,800 | 23.67 | 23.88 | 23.40 | 23.83 | 00:00:00 | 2009-08-11 | 3,405,100 | 23.71 | 24.11 | 23.48 | 23.89 | 00:00:00 | 2009-08-12 | 3,402,900 | 23.96 | 24.72 | 23.91 | 24.38 | 00:00:00 | 2009-08-13 | 2,160,200 | 24.54 | 24.80 | 24.36 | 24.59 | 00:00:00 | 2009-08-14 | 3,085,100 | 24.57 | 24.73 | 23.73 | 24.04 | 00:00:00 | 2009-08-17 | 3,992,600 | 23.88 | 23.91 | 23.28 | 23.56 | 00:00:00 | 2009-08-18 | 13,374,100 | 24.52 | 26.00 | 24.16 | 25.41 | 00:00:00 | 2009-08-19 | 5,442,700 | 25.15 | 25.39 | 24.98 | 25.25 | 00:00:00 | 2009-08-20 | 3,234,200 | 25.14 | 25.43 | 25.12 | 25.32 | 00:00:00 | 2009-08-21 | 3,475,900 | 25.60 | 25.61 | 25.22 | 25.55 | 00:00:00 | 2009-08-24 | 2,224,800 | 25.64 | 25.74 | 25.33 | 25.50 | 00:00:00 | 2009-08-25 | 3,089,200 | 25.50 | 25.70 | 25.23 | 25.34 | 00:00:00 | 2009-08-26 | 3,318,500 | 25.44 | 25.64 | 25.15 | 25.48 | 00:00:00 | 2009-08-27 | 7,017,700 | 25.50 | 25.57 | 25.23 | 25.54 | 00:00:00 | 2009-08-28 | 3,969,500 | 25.67 | 26.05 | 25.63 | 25.83 | 00:00:00 | 2009-08-31 | 5,106,500 | 25.45 | 25.74 | 25.31 | 25.68 | 00:00:00 | 2009-09-01 | 6,642,300 | 25.51 | 26.33 | 25.48 | 25.85 | 00:00:00 | 2009-09-02 | 6,461,500 | 25.97 | 25.97 | 24.96 | 25.22 | 00:00:00 | 2009-09-03 | 4,637,000 | 25.47 | 25.54 | 25.00 | 25.29 | 00:00:00 | 2009-09-04 | 3,255,700 | 25.37 | 25.92 | 25.15 | 25.86 | 00:00:00 | 2009-09-08 | 4,118,600 | 25.86 | 26.42 | 25.81 | 26.41 | 00:00:00 | 2009-09-09 | 3,676,500 | 26.31 | 27.19 | 26.16 | 27.15 | 00:00:00 | 2009-09-10 | 4,298,800 | 27.08 | 27.88 | 26.94 | 27.86 | 00:00:00 | 2009-09-11 | 4,390,800 | 27.88 | 28.16 | 27.75 | 28.05 | 00:00:00 | 2009-09-14 | 3,514,400 | 27.86 | 28.18 | 27.64 | 28.10 | 00:00:00 | 2009-09-15 | 3,318,100 | 27.65 | 28.38 | 27.65 | 28.32 | 00:00:00 | 2009-09-16 | 3,233,200 | 28.33 | 28.77 | 28.33 | 28.63 | 00:00:00 | 2009-09-17 | 3,919,000 | 28.59 | 28.82 | 28.18 | 28.49 | 00:00:00 | 2009-09-18 | 4,436,700 | 28.69 | 28.73 | 27.82 | 28.37 | 00:00:00 | 2009-09-21 | 5,618,700 | 28.73 | 29.38 | 28.62 | 28.81 | 00:00:00 | 2009-09-22 | 4,730,800 | 28.96 | 28.96 | 28.39 | 28.53 | 00:00:00 | 2009-09-23 | 4,454,800 | 28.59 | 28.83 | 28.15 | 28.27 | 00:00:00 | 2009-09-24 | 2,975,100 | 28.38 | 28.45 | 27.58 | 27.83 | 00:00:00 | 2009-09-25 | 3,689,200 | 27.77 | 27.84 | 27.48 | 27.58 | 00:00:00 | 2009-09-28 | 2,100,100 | 27.69 | 28.23 | 27.49 | 27.89 | 00:00:00 | 2009-09-29 | 3,125,500 | 27.80 | 28.13 | 27.71 | 27.90 | 00:00:00 | 2009-09-30 | 4,530,800 | 28.00 | 28.07 | 27.51 | 27.83 | 00:00:00 | 2009-10-01 | 5,458,600 | 26.63 | 27.32 | 26.31 | 26.61 | 00:00:00 | 2009-10-02 | 3,574,400 | 26.41 | 26.47 | 25.95 | 26.31 | 00:00:00 | 2009-10-05 | 3,191,200 | 26.29 | 26.98 | 26.21 | 26.82 | 00:00:00 | 2009-10-06 | 2,887,400 | 27.17 | 27.47 | 26.92 | 27.22 | 00:00:00 | 2009-10-07 | 1,589,600 | 27.07 | 27.20 | 26.89 | 27.10 | 00:00:00 | 2009-10-08 | 3,365,500 | 27.50 | 27.75 | 27.31 | 27.40 | 00:00:00 | 2009-10-09 | 2,086,300 | 27.39 | 27.54 | 27.36 | 27.47 | 00:00:00 | 2009-10-12 | 1,895,100 | 27.59 | 27.71 | 27.33 | 27.46 | 00:00:00 | 2009-10-13 | 1,422,700 | 27.41 | 27.53 | 27.15 | 27.29 | 00:00:00 | 2009-10-14 | 2,770,600 | 27.68 | 27.73 | 27.47 | 27.59 | 00:00:00 | 2009-10-15 | 2,827,700 | 27.49 | 27.67 | 27.40 | 27.62 | 00:00:00 | 2009-10-16 | 3,026,700 | 27.42 | 27.49 | 26.94 | 27.21 | 00:00:00 | 2009-10-19 | 2,038,700 | 27.34 | 27.55 | 27.07 | 27.40 | 00:00:00 | 2009-10-20 | 3,933,200 | 27.31 | 27.38 | 26.36 | 26.47 | 00:00:00 | 2009-10-21 | 4,431,500 | 26.49 | 27.26 | 26.42 | 26.88 | 00:00:00 | 2009-10-22 | 2,766,300 | 27.10 | 27.10 | 26.34 | 26.87 | 00:00:00 | 2009-10-23 | 2,811,300 | 27.20 | 27.20 | 26.04 | 26.20 | 00:00:00 | 2009-10-26 | 2,905,700 | 26.19 | 26.70 | 25.68 | 25.71 | 00:00:00 | 2009-10-27 | 3,434,900 | 25.70 | 26.05 | 25.54 | 25.73 | 00:00:00 | 2009-10-28 | 3,935,800 | 25.56 | 25.71 | 25.20 | 25.32 | 00:00:00 | 2009-10-29 | 2,493,400 | 25.49 | 25.91 | 25.35 | 25.73 | 00:00:00 | 2009-10-30 | 5,442,300 | 25.71 | 25.81 | 24.61 | 24.74 | 00:00:00 | 2009-11-02 | 4,059,800 | 24.74 | 25.30 | 24.69 | 25.07 | 00:00:00 | 2009-11-03 | 2,307,500 | 25.02 | 25.19 | 24.75 | 25.03 | 00:00:00 | 2009-11-04 | 3,146,800 | 25.14 | 25.58 | 25.00 | 25.05 | 00:00:00 | 2009-11-05 | 2,640,000 | 25.32 | 26.19 | 25.30 | 26.13 | 00:00:00 | 2009-11-06 | 2,443,500 | 26.48 | 26.48 | 25.94 | 26.17 | 00:00:00 | 2009-11-09 | 1,903,800 | 26.43 | 26.96 | 26.35 | 26.96 | 00:00:00 | 2009-11-10 | 2,644,300 | 27.01 | 27.20 | 26.79 | 27.00 | 00:00:00 | 2009-11-11 | 3,234,800 | 27.32 | 27.46 | 27.02 | 27.46 | 00:00:00 | 2009-11-12 | 3,496,200 | 27.62 | 27.69 | 27.28 | 27.43 | 00:00:00 | 2009-11-13 | 6,263,400 | 27.97 | 28.89 | 27.75 | 28.61 | 00:00:00 | 2009-11-16 | 4,435,600 | 28.25 | 29.50 | 28.10 | 29.37 | 00:00:00 | 2009-11-17 | 3,172,700 | 29.05 | 29.71 | 29.05 | 29.63 | 00:00:00 | 2009-11-18 | 2,806,800 | 29.49 | 29.50 | 29.14 | 29.46 | 00:00:00 | 2009-11-19 | 2,213,500 | 29.09 | 29.36 | 28.67 | 29.13 | 00:00:00 | 2009-11-20 | 1,978,000 | 28.94 | 29.05 | 28.67 | 28.91 | 00:00:00 | 2009-11-23 | 1,679,100 | 29.32 | 29.53 | 29.10 | 29.28 | 00:00:00 | 2009-11-24 | 1,550,300 | 29.32 | 29.32 | 28.88 | 29.24 | 00:00:00 | 2009-11-25 | 1,505,500 | 29.20 | 29.54 | 29.20 | 29.54 | 00:00:00 | 2009-11-27 | 922,500 | 28.46 | 29.09 | 28.01 | 28.85 | 00:00:00 | 2009-11-30 | 2,555,200 | 28.78 | 28.95 | 28.56 | 28.92 | 00:00:00 | 2009-12-01 | 2,268,600 | 29.10 | 29.49 | 29.08 | 29.44 | 00:00:00 | 2009-12-02 | 2,629,400 | 29.50 | 29.69 | 29.35 | 29.49 | 00:00:00 | 2009-12-03 | 3,583,700 | 29.50 | 30.06 | 29.50 | 29.70 | 00:00:00 | 2009-12-04 | 3,537,000 | 30.00 | 30.48 | 29.45 | 29.86 | 00:00:00 | 2009-12-07 | 2,889,500 | 29.68 | 29.99 | 29.66 | 29.88 | 00:00:00 | 2009-12-08 | 1,915,400 | 29.56 | 29.77 | 29.22 | 29.59 | 00:00:00 | 2009-12-09 | 3,111,300 | 29.54 | 29.54 | 28.98 | 29.25 | 00:00:00 | 2009-12-10 | 1,835,400 | 29.45 | 29.94 | 29.38 | 29.69 | 00:00:00 | 2009-12-11 | 1,407,600 | 29.75 | 29.88 | 29.56 | 29.64 | 00:00:00 | 2009-12-14 | 1,334,200 | 29.79 | 30.00 | 29.72 | 29.97 | 00:00:00 | 2009-12-15 | 1,872,000 | 29.87 | 30.08 | 29.70 | 29.90 | 00:00:00 | 2009-12-16 | 2,050,800 | 30.00 | 30.08 | 29.67 | 29.77 | 00:00:00 | 2009-12-17 | 1,930,700 | 29.45 | 29.76 | 29.34 | 29.44 | 00:00:00 | 2009-12-18 | 3,303,500 | 29.54 | 29.83 | 29.23 | 29.40 | 00:00:00 | 2009-12-21 | 3,148,600 | 29.60 | 29.94 | 29.30 | 29.91 | 00:00:00 | 2009-12-22 | 2,481,900 | 29.91 | 30.32 | 29.82 | 30.18 | 00:00:00 | 2009-12-23 | 2,218,400 | 30.20 | 30.40 | 30.15 | 30.30 | 00:00:00 | 2009-12-24 | 756,800 | 30.27 | 30.39 | 30.20 | 30.33 | 00:00:00 | 2009-12-28 | 1,679,300 | 30.33 | 30.44 | 30.23 | 30.40 | 00:00:00 | 2009-12-29 | 3,107,200 | 30.41 | 30.47 | 30.22 | 30.33 | 00:00:00 | 2009-12-30 | 3,995,000 | 30.11 | 31.24 | 29.92 | 31.10 | 00:00:00 | 2009-12-31 | 3,737,200 | 31.04 | 31.77 | 30.93 | 31.07 | 00:00:00 | 2010-01-04 | 2,729,300 | 31.39 | 31.63 | 31.13 | 31.30 | 00:00:00 | 2010-01-05 | 2,994,300 | 31.21 | 31.22 | 30.76 | 30.96 | 00:00:00 | 2010-01-06 | 2,320,300 | 30.85 | 31.00 | 30.76 | 30.85 | 00:00:00 | 2010-01-07 | 2,214,000 | 30.78 | 30.82 | 30.50 | 30.81 | 00:00:00 | 2010-01-08 | 2,670,900 | 30.64 | 30.85 | 30.40 | 30.80 | 00:00:00 | 2010-01-11 | 3,420,300 | 30.88 | 31.05 | 30.67 | 30.82 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|