|
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 | 2010-07-02 | 3,314,700 | 28.36 | 28.39 | 27.59 | 27.79 | 00:00:00 | 2010-07-06 | 3,778,200 | 28.35 | 28.57 | 27.53 | 27.75 | 00:00:00 | 2010-07-07 | 3,300,800 | 27.79 | 28.64 | 27.72 | 28.57 | 00:00:00 | 2010-07-08 | 3,661,000 | 28.77 | 28.95 | 28.38 | 28.81 | 00:00:00 | 2010-07-09 | 2,372,400 | 28.88 | 28.95 | 28.45 | 28.65 | 00:00:00 | 2010-07-12 | 3,748,300 | 28.51 | 28.72 | 28.03 | 28.20 | 00:00:00 | 2010-07-13 | 4,092,900 | 28.47 | 28.95 | 28.42 | 28.75 | 00:00:00 | 2010-07-14 | 4,209,200 | 28.62 | 29.25 | 28.58 | 28.69 | 00:00:00 | 2010-07-15 | 4,150,100 | 28.62 | 28.73 | 28.13 | 28.40 | 00:00:00 | 2010-07-16 | 6,347,900 | 28.20 | 28.29 | 26.97 | 27.03 | 00:00:00 | 2010-07-19 | 5,664,900 | 27.29 | 27.71 | 27.07 | 27.54 | 00:00:00 | 2010-07-20 | 4,361,100 | 27.03 | 27.55 | 26.74 | 27.52 | 00:00:00 | 2010-07-21 | 4,452,900 | 27.68 | 28.20 | 27.41 | 27.58 | 00:00:00 | 2010-07-22 | 3,649,500 | 27.95 | 28.87 | 27.95 | 28.72 | 00:00:00 | 2010-07-23 | 3,715,400 | 28.56 | 29.41 | 28.45 | 29.30 | 00:00:00 | 2010-07-26 | 2,125,700 | 29.22 | 29.67 | 29.11 | 29.64 | 00:00:00 | 2010-07-27 | 3,341,100 | 29.73 | 29.73 | 28.81 | 28.87 | 00:00:00 | 2010-07-28 | 3,115,700 | 28.79 | 29.27 | 28.74 | 28.78 | 00:00:00 | 2010-07-29 | 4,408,600 | 28.97 | 29.15 | 27.78 | 28.15 | 00:00:00 | 2010-07-30 | 3,694,400 | 27.78 | 28.17 | 27.66 | 27.93 | 00:00:00 | 2010-08-02 | 2,898,700 | 28.35 | 28.97 | 28.20 | 28.82 | 00:00:00 | 2010-08-03 | 4,240,200 | 28.61 | 28.73 | 27.80 | 27.84 | 00:00:00 | 2010-08-04 | 2,352,600 | 27.86 | 28.35 | 27.75 | 28.29 | 00:00:00 | 2010-08-05 | 2,068,300 | 28.03 | 28.63 | 27.96 | 28.46 | 00:00:00 | 2010-08-06 | 3,377,800 | 28.18 | 28.75 | 28.07 | 28.73 | 00:00:00 | 2010-08-09 | 3,689,000 | 28.92 | 29.87 | 28.87 | 29.82 | 00:00:00 | 2010-08-10 | 3,486,700 | 29.44 | 29.68 | 29.13 | 29.46 | 00:00:00 | 2010-08-11 | 2,827,200 | 28.86 | 28.90 | 27.98 | 28.22 | 00:00:00 | 2010-08-12 | 3,256,700 | 27.65 | 27.78 | 27.41 | 27.53 | 00:00:00 | 2010-08-13 | 2,447,000 | 27.39 | 27.85 | 27.30 | 27.35 | 00:00:00 | 2010-08-16 | 3,316,100 | 27.11 | 27.68 | 27.00 | 27.16 | 00:00:00 | 2010-08-17 | 7,300,800 | 28.75 | 29.53 | 28.42 | 29.28 | 00:00:00 | 2010-08-18 | 3,044,000 | 29.33 | 29.66 | 29.07 | 29.44 | 00:00:00 | 2010-08-19 | 3,383,300 | 29.25 | 29.26 | 28.22 | 28.54 | 00:00:00 | 2010-08-20 | 3,373,900 | 28.26 | 28.66 | 27.99 | 28.56 | 00:00:00 | 2010-08-23 | 3,122,800 | 28.74 | 28.79 | 27.92 | 27.96 | 00:00:00 | 2010-08-24 | 2,934,800 | 27.52 | 27.67 | 27.09 | 27.36 | 00:00:00 | 2010-08-25 | 4,369,600 | 27.14 | 27.83 | 26.68 | 27.69 | 00:00:00 | 2010-08-26 | 2,951,200 | 27.88 | 28.13 | 27.49 | 27.51 | 00:00:00 | 2010-08-27 | 3,346,000 | 27.69 | 28.05 | 27.03 | 27.96 | 00:00:00 | 2010-08-30 | 2,592,900 | 27.77 | 28.18 | 27.68 | 27.68 | 00:00:00 | 2010-08-31 | 5,341,500 | 27.57 | 27.60 | 26.75 | 26.97 | 00:00:00 | 2010-09-01 | 3,639,900 | 27.45 | 28.45 | 27.43 | 28.29 | 00:00:00 | 2010-09-02 | 2,720,300 | 28.47 | 29.25 | 28.35 | 29.21 | 00:00:00 | 2010-09-03 | 2,263,900 | 29.49 | 29.99 | 29.49 | 29.85 | 00:00:00 | 2010-09-07 | 2,207,300 | 29.69 | 29.71 | 28.95 | 28.99 | 00:00:00 | 2010-09-08 | 2,806,600 | 29.08 | 29.24 | 28.79 | 28.84 | 00:00:00 | 2010-09-09 | 2,101,000 | 29.25 | 29.39 | 28.92 | 28.93 | 00:00:00 | 2010-09-10 | 1,774,700 | 28.95 | 29.18 | 28.72 | 28.91 | 00:00:00 | 2010-09-13 | 2,958,100 | 29.23 | 29.46 | 28.95 | 29.13 | 00:00:00 | 2010-09-14 | 2,630,000 | 29.02 | 29.36 | 28.65 | 29.17 | 00:00:00 | 2010-09-15 | 3,743,900 | 29.15 | 29.61 | 28.75 | 29.41 | 00:00:00 | 2010-09-16 | 4,467,300 | 29.34 | 30.20 | 29.26 | 30.04 | 00:00:00 | 2010-09-17 | 4,766,200 | 30.32 | 30.93 | 30.21 | 30.55 | 00:00:00 | 2010-09-20 | 3,680,600 | 30.78 | 31.14 | 30.57 | 31.03 | 00:00:00 | 2010-09-21 | 2,917,400 | 30.98 | 31.30 | 30.79 | 31.15 | 00:00:00 | 2010-09-22 | 3,860,200 | 30.98 | 31.34 | 30.75 | 30.76 | 00:00:00 | 2010-09-23 | 2,799,600 | 30.49 | 30.91 | 30.35 | 30.56 | 00:00:00 | 2010-09-24 | 3,636,600 | 30.97 | 32.16 | 30.97 | 32.09 | 00:00:00 | 2010-09-27 | 2,766,000 | 32.07 | 32.14 | 31.68 | 32.00 | 00:00:00 | 2010-09-28 | 2,858,900 | 31.96 | 32.44 | 31.71 | 32.34 | 00:00:00 | 2010-09-29 | 3,382,700 | 32.10 | 32.66 | 32.10 | 32.58 | 00:00:00 | 2010-09-30 | 6,075,600 | 32.77 | 33.54 | 32.64 | 33.37 | 00:00:00 | 2010-10-01 | 5,893,100 | 33.69 | 34.28 | 33.39 | 33.73 | 00:00:00 | 2010-10-04 | 4,889,700 | 33.56 | 33.61 | 32.38 | 32.59 | 00:00:00 | 2010-10-05 | 4,223,700 | 32.95 | 33.39 | 32.86 | 33.04 | 00:00:00 | 2010-10-06 | 3,234,800 | 33.02 | 33.12 | 32.29 | 32.67 | 00:00:00 | 2010-10-07 | 3,737,200 | 32.93 | 33.52 | 32.84 | 33.20 | 00:00:00 | 2010-10-08 | 2,863,400 | 33.21 | 33.92 | 32.99 | 33.80 | 00:00:00 | 2010-10-11 | 1,917,200 | 33.77 | 33.97 | 33.55 | 33.75 | 00:00:00 | 2010-10-12 | 3,442,200 | 33.61 | 33.92 | 33.29 | 33.68 | 00:00:00 | 2010-10-13 | 3,198,500 | 33.95 | 34.48 | 33.90 | 34.31 | 00:00:00 | 2010-10-14 | 2,913,100 | 34.28 | 34.35 | 34.03 | 34.23 | 00:00:00 | 2010-10-15 | 2,781,700 | 34.60 | 34.74 | 34.08 | 34.48 | 00:00:00 | 2010-10-18 | 2,067,000 | 34.49 | 34.77 | 34.13 | 34.66 | 00:00:00 | 2010-10-19 | 3,991,900 | 34.13 | 34.46 | 33.56 | 34.02 | 00:00:00 | 2010-10-20 | 2,494,000 | 34.14 | 34.85 | 34.09 | 34.66 | 00:00:00 | 2010-10-21 | 3,059,100 | 34.79 | 35.00 | 34.42 | 34.75 | 00:00:00 | 2010-10-22 | 2,518,900 | 34.74 | 34.92 | 34.52 | 34.75 | 00:00:00 | 2010-10-25 | 2,651,000 | 35.03 | 35.16 | 34.75 | 34.90 | 00:00:00 | 2010-10-26 | 3,200,100 | 34.63 | 35.00 | 34.40 | 34.80 | 00:00:00 | 2010-10-27 | 1,656,800 | 34.48 | 34.76 | 34.17 | 34.59 | 00:00:00 | 2010-10-28 | 2,396,000 | 35.13 | 35.33 | 34.42 | 34.92 | 00:00:00 | 2010-10-29 | 1,933,900 | 34.82 | 35.01 | 34.62 | 34.80 | 00:00:00 | 2010-11-01 | 2,064,000 | 34.94 | 35.12 | 34.38 | 34.75 | 00:00:00 | 2010-11-02 | 2,095,900 | 34.98 | 35.19 | 34.78 | 35.06 | 00:00:00 | 2010-11-03 | 2,398,300 | 35.18 | 35.28 | 34.56 | 35.11 | 00:00:00 | 2010-11-04 | 2,758,700 | 35.50 | 36.04 | 35.41 | 35.99 | 00:00:00 | 2010-11-05 | 2,334,200 | 35.97 | 36.40 | 35.85 | 36.38 | 00:00:00 | 2010-11-08 | 1,863,900 | 36.15 | 36.38 | 35.84 | 36.18 | 00:00:00 | 2010-11-09 | 3,191,100 | 36.18 | 36.18 | 35.24 | 35.48 | 00:00:00 | 2010-11-10 | 3,319,900 | 35.46 | 35.66 | 34.89 | 35.26 | 00:00:00 | 2010-11-11 | 3,787,500 | 34.80 | 35.80 | 34.48 | 35.73 | 00:00:00 | 2010-11-12 | 7,074,800 | 35.90 | 37.55 | 35.51 | 36.36 | 00:00:00 | 2010-11-15 | 4,829,800 | 36.54 | 36.62 | 35.77 | 36.20 | 00:00:00 | 2010-11-16 | 4,931,900 | 35.81 | 35.85 | 34.80 | 35.04 | 00:00:00 | 2010-11-17 | 2,780,000 | 35.00 | 35.35 | 34.84 | 35.21 | 00:00:00 | 2010-11-18 | 2,957,900 | 35.64 | 36.40 | 35.52 | 36.23 | 00:00:00 | 2010-11-19 | 2,135,400 | 36.17 | 36.47 | 35.78 | 36.46 | 00:00:00 | 2010-11-22 | 2,286,000 | 36.15 | 36.57 | 35.80 | 36.28 | 00:00:00 | 2010-11-23 | 2,289,200 | 35.86 | 35.86 | 35.12 | 35.43 | 00:00:00 | 2010-11-24 | 2,164,900 | 35.62 | 36.43 | 35.54 | 36.34 | 00:00:00 | 2010-11-26 | 783,000 | 35.96 | 36.44 | 35.77 | 36.35 | 00:00:00 | 2010-11-29 | 3,442,800 | 35.95 | 36.01 | 35.31 | 35.65 | 00:00:00 | 2010-11-30 | 4,353,800 | 35.23 | 35.40 | 34.99 | 35.02 | 00:00:00 | 2010-12-01 | 4,127,900 | 35.65 | 36.15 | 35.61 | 36.12 | 00:00:00 | 2010-12-02 | 3,031,000 | 35.98 | 36.84 | 35.89 | 36.72 | 00:00:00 | 2010-12-03 | 3,265,700 | 36.50 | 37.59 | 36.48 | 37.48 | 00:00:00 | 2010-12-06 | 1,651,800 | 37.30 | 37.40 | 37.05 | 37.13 | 00:00:00 | 2010-12-07 | 4,116,400 | 37.59 | 37.88 | 37.50 | 37.58 | 00:00:00 | 2010-12-08 | 3,359,900 | 37.59 | 37.76 | 37.14 | 37.66 | 00:00:00 | 2010-12-09 | 3,412,300 | 37.85 | 38.06 | 37.77 | 38.05 | 00:00:00 | 2010-12-10 | 5,546,000 | 38.00 | 38.90 | 38.00 | 38.54 | 00:00:00 | 2010-12-13 | 4,697,000 | 38.54 | 39.09 | 38.33 | 38.70 | 00:00:00 | 2010-12-14 | 3,203,200 | 38.80 | 39.23 | 38.78 | 38.90 | 00:00:00 | 2010-12-15 | 3,291,700 | 39.01 | 39.19 | 38.46 | 38.48 | 00:00:00 | 2010-12-16 | 4,307,500 | 38.61 | 39.77 | 38.48 | 39.74 | 00:00:00 | 2010-12-17 | 6,694,300 | 39.76 | 40.99 | 39.59 | 40.54 | 00:00:00 | 2010-12-20 | 4,023,700 | 40.10 | 40.67 | 39.46 | 40.63 | 00:00:00 | 2010-12-21 | 3,615,300 | 40.65 | 41.06 | 40.52 | 40.83 | 00:00:00 | 2010-12-22 | 2,753,600 | 40.66 | 41.06 | 40.39 | 41.06 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|