|
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 | 2000-12-13 | 2,929,600 | 59.13 | 59.38 | 57.81 | 58.19 | 00:00:00 | 2000-12-14 | 3,037,800 | 58.25 | 59.63 | 58.06 | 59.25 | 00:00:00 | 2000-12-15 | 4,328,300 | 59.25 | 59.69 | 54.50 | 56.88 | 00:00:00 | 2000-12-18 | 2,434,500 | 56.88 | 58.25 | 56.31 | 57.00 | 00:00:00 | 2000-12-19 | 2,345,200 | 57.00 | 59.88 | 56.81 | 57.06 | 00:00:00 | 2000-12-20 | 3,361,000 | 54.63 | 54.69 | 50.56 | 52.50 | 00:00:00 | 2000-12-21 | 2,878,200 | 52.50 | 53.84 | 49.88 | 51.38 | 00:00:00 | 2000-12-22 | 1,830,300 | 51.13 | 55.75 | 51.06 | 54.69 | 00:00:00 | 2000-12-26 | 1,129,500 | 54.75 | 55.19 | 53.00 | 53.50 | 00:00:00 | 2000-12-27 | 2,681,300 | 53.56 | 56.00 | 53.56 | 55.94 | 00:00:00 | 2000-12-28 | 1,261,300 | 55.63 | 56.38 | 54.38 | 55.31 | 00:00:00 | 2000-12-29 | 1,480,200 | 55.38 | 56.44 | 53.63 | 54.75 | 00:00:00 | 2001-01-02 | 1,617,800 | 53.88 | 53.88 | 49.06 | 50.88 | 00:00:00 | 2001-01-03 | 3,220,800 | 49.13 | 56.50 | 47.56 | 56.13 | 00:00:00 | 2001-01-04 | 3,146,200 | 56.88 | 59.69 | 55.31 | 58.25 | 00:00:00 | 2001-01-05 | 2,344,100 | 57.25 | 58.25 | 53.50 | 55.06 | 00:00:00 | 2001-01-08 | 1,626,100 | 54.25 | 55.75 | 52.31 | 53.25 | 00:00:00 | 2001-01-09 | 1,769,800 | 53.50 | 54.94 | 51.81 | 53.00 | 00:00:00 | 2001-01-10 | 1,721,000 | 52.50 | 55.56 | 52.38 | 55.31 | 00:00:00 | 2001-01-11 | 2,515,800 | 55.88 | 57.69 | 53.69 | 57.56 | 00:00:00 | 2001-01-12 | 1,823,500 | 57.56 | 58.00 | 55.69 | 56.13 | 00:00:00 | 2001-01-16 | 1,860,500 | 56.25 | 58.25 | 55.31 | 58.19 | 00:00:00 | 2001-01-17 | 5,996,500 | 58.94 | 63.19 | 58.94 | 61.94 | 00:00:00 | 2001-01-18 | 4,991,800 | 61.94 | 68.00 | 60.38 | 67.56 | 00:00:00 | 2001-01-19 | 4,424,300 | 67.50 | 67.50 | 64.56 | 65.56 | 00:00:00 | 2001-01-22 | 2,018,900 | 65.62 | 65.62 | 61.38 | 62.75 | 00:00:00 | 2001-01-23 | 2,194,500 | 62.69 | 64.00 | 61.50 | 62.75 | 00:00:00 | 2001-01-24 | 3,779,600 | 63.00 | 63.38 | 58.00 | 58.00 | 00:00:00 | 2001-01-25 | 3,064,600 | 56.69 | 57.38 | 54.00 | 55.25 | 00:00:00 | 2001-01-26 | 2,668,000 | 54.31 | 55.69 | 52.69 | 54.63 | 00:00:00 | 2001-01-29 | 2,182,600 | 55.50 | 56.50 | 54.00 | 54.42 | 00:00:00 | 2001-01-30 | 1,709,200 | 55.35 | 55.35 | 54.50 | 54.75 | 00:00:00 | 2001-01-31 | 1,828,000 | 55.00 | 55.75 | 53.30 | 54.55 | 00:00:00 | 2001-02-01 | 2,496,800 | 53.40 | 54.05 | 52.25 | 53.80 | 00:00:00 | 2001-02-02 | 2,160,900 | 53.87 | 54.74 | 52.00 | 52.20 | 00:00:00 | 2001-02-05 | 2,645,900 | 53.60 | 53.94 | 48.00 | 49.20 | 00:00:00 | 2001-02-06 | 2,320,000 | 49.40 | 52.50 | 49.40 | 50.97 | 00:00:00 | 2001-02-07 | 1,269,300 | 50.40 | 51.10 | 49.15 | 50.14 | 00:00:00 | 2001-02-08 | 2,953,600 | 50.25 | 54.74 | 50.25 | 54.21 | 00:00:00 | 2001-02-09 | 1,748,000 | 54.22 | 54.72 | 52.02 | 52.50 | 00:00:00 | 2001-02-12 | 2,156,200 | 52.30 | 52.99 | 50.35 | 51.12 | 00:00:00 | 2001-02-13 | 3,140,000 | 51.00 | 51.60 | 47.36 | 47.37 | 00:00:00 | 2001-02-14 | 3,077,500 | 48.25 | 49.00 | 47.77 | 48.00 | 00:00:00 | 2001-02-15 | 2,828,900 | 49.70 | 55.00 | 49.59 | 53.85 | 00:00:00 | 2001-02-16 | 3,580,200 | 50.00 | 50.50 | 48.65 | 50.00 | 00:00:00 | 2001-02-20 | 4,540,600 | 49.20 | 49.45 | 43.00 | 44.00 | 00:00:00 | 2001-02-21 | 6,697,900 | 42.00 | 42.25 | 39.20 | 40.20 | 00:00:00 | 2001-02-22 | 4,806,900 | 39.95 | 40.60 | 38.50 | 39.07 | 00:00:00 | 2001-02-23 | 3,868,800 | 39.08 | 39.37 | 35.55 | 38.30 | 00:00:00 | 2001-02-26 | 2,662,500 | 37.69 | 38.75 | 37.30 | 38.30 | 00:00:00 | 2001-02-27 | 2,608,300 | 37.75 | 39.66 | 36.89 | 38.15 | 00:00:00 | 2001-02-28 | 2,525,900 | 38.40 | 38.80 | 35.80 | 36.00 | 00:00:00 | 2001-03-01 | 3,641,500 | 35.90 | 39.00 | 34.40 | 38.31 | 00:00:00 | 2001-03-02 | 2,455,000 | 36.45 | 40.24 | 36.44 | 38.03 | 00:00:00 | 2001-03-05 | 1,454,100 | 38.04 | 39.23 | 37.10 | 38.05 | 00:00:00 | 2001-03-06 | 2,673,600 | 39.10 | 41.32 | 39.10 | 40.60 | 00:00:00 | 2001-03-07 | 1,957,600 | 42.30 | 42.38 | 40.60 | 40.96 | 00:00:00 | 2001-03-08 | 2,030,200 | 40.97 | 41.22 | 39.60 | 40.00 | 00:00:00 | 2001-03-09 | 2,017,700 | 39.10 | 39.47 | 36.65 | 37.05 | 00:00:00 | 2001-03-12 | 2,435,000 | 36.00 | 36.60 | 35.00 | 35.01 | 00:00:00 | 2001-03-13 | 1,895,400 | 35.60 | 36.88 | 35.15 | 36.58 | 00:00:00 | 2001-03-14 | 2,636,100 | 35.20 | 36.69 | 34.94 | 35.30 | 00:00:00 | 2001-03-15 | 2,061,700 | 35.50 | 36.57 | 34.53 | 34.85 | 00:00:00 | 2001-03-16 | 2,965,600 | 34.40 | 35.75 | 33.96 | 34.75 | 00:00:00 | 2001-03-19 | 1,720,700 | 34.60 | 37.55 | 33.61 | 36.99 | 00:00:00 | 2001-03-20 | 3,020,900 | 36.25 | 36.25 | 34.30 | 34.30 | 00:00:00 | 2001-03-21 | 6,207,200 | 33.02 | 33.74 | 29.60 | 31.60 | 00:00:00 | 2001-03-22 | 3,294,000 | 31.90 | 34.98 | 31.84 | 34.80 | 00:00:00 | 2001-03-23 | 3,630,000 | 34.80 | 39.50 | 34.80 | 37.83 | 00:00:00 | 2001-03-26 | 2,086,500 | 37.12 | 37.64 | 36.14 | 37.07 | 00:00:00 | 2001-03-27 | 1,927,600 | 37.00 | 37.03 | 35.74 | 36.93 | 00:00:00 | 2001-03-28 | 3,046,400 | 35.10 | 35.22 | 32.50 | 32.70 | 00:00:00 | 2001-03-29 | 6,253,600 | 32.00 | 33.18 | 30.00 | 30.00 | 00:00:00 | 2001-03-30 | 3,849,100 | 30.60 | 31.83 | 30.20 | 30.73 | 00:00:00 | 2001-04-02 | 2,512,500 | 32.25 | 32.57 | 30.30 | 30.85 | 00:00:00 | 2001-04-03 | 3,635,800 | 30.10 | 30.50 | 28.00 | 29.50 | 00:00:00 | 2001-04-04 | 2,052,600 | 28.71 | 29.40 | 27.76 | 28.09 | 00:00:00 | 2001-04-05 | 2,396,600 | 28.75 | 31.20 | 28.71 | 30.62 | 00:00:00 | 2001-04-06 | 5,268,200 | 26.00 | 27.90 | 25.00 | 27.80 | 00:00:00 | 2001-04-09 | 2,070,200 | 27.52 | 28.26 | 27.03 | 27.60 | 00:00:00 | 2001-04-10 | 2,123,700 | 28.20 | 30.48 | 27.86 | 29.85 | 00:00:00 | 2001-04-11 | 2,382,700 | 31.25 | 32.60 | 31.00 | 31.68 | 00:00:00 | 2001-04-12 | 2,387,400 | 31.00 | 34.50 | 30.01 | 33.96 | 00:00:00 | 2001-04-16 | 1,555,000 | 33.20 | 33.55 | 32.32 | 33.32 | 00:00:00 | 2001-04-17 | 1,290,100 | 32.25 | 33.97 | 31.77 | 33.33 | 00:00:00 | 2001-04-18 | 3,571,800 | 34.50 | 38.88 | 34.20 | 37.99 | 00:00:00 | 2001-04-19 | 2,779,900 | 37.39 | 40.50 | 37.39 | 38.99 | 00:00:00 | 2001-04-20 | 2,551,700 | 38.98 | 41.00 | 38.51 | 40.40 | 00:00:00 | 2001-04-23 | 2,052,900 | 39.50 | 40.00 | 38.22 | 40.00 | 00:00:00 | 2001-04-24 | 1,933,000 | 38.90 | 39.25 | 36.50 | 37.22 | 00:00:00 | 2001-04-25 | 1,668,300 | 37.00 | 39.00 | 36.53 | 38.83 | 00:00:00 | 2001-04-26 | 2,125,200 | 38.25 | 40.97 | 38.00 | 38.01 | 00:00:00 | 2001-04-27 | 1,225,700 | 39.40 | 40.20 | 38.25 | 38.79 | 00:00:00 | 2001-04-30 | 1,208,900 | 39.40 | 40.25 | 38.84 | 39.01 | 00:00:00 | 2001-05-01 | 1,532,500 | 37.90 | 39.45 | 37.54 | 39.20 | 00:00:00 | 2001-05-02 | 1,288,400 | 39.90 | 40.45 | 39.21 | 39.72 | 00:00:00 | 2001-05-03 | 1,188,600 | 39.25 | 39.25 | 37.88 | 38.45 | 00:00:00 | 2001-05-04 | 1,786,500 | 38.20 | 39.10 | 37.10 | 38.37 | 00:00:00 | 2001-05-07 | 1,478,300 | 37.60 | 39.09 | 37.40 | 38.74 | 00:00:00 | 2001-05-08 | 1,145,400 | 38.90 | 39.60 | 37.83 | 38.42 | 00:00:00 | 2001-05-09 | 1,800,700 | 37.90 | 39.94 | 37.50 | 39.00 | 00:00:00 | 2001-05-10 | 1,765,500 | 40.00 | 41.18 | 39.06 | 39.21 | 00:00:00 | 2001-05-11 | 1,473,400 | 39.30 | 40.38 | 39.30 | 39.69 | 00:00:00 | 2001-05-14 | 1,249,700 | 39.82 | 39.83 | 38.02 | 38.75 | 00:00:00 | 2001-05-15 | 1,693,300 | 37.85 | 38.88 | 37.00 | 37.45 | 00:00:00 | 2001-05-16 | 2,288,300 | 36.46 | 38.50 | 35.50 | 38.50 | 00:00:00 | 2001-05-17 | 2,139,900 | 38.00 | 39.50 | 37.52 | 38.72 | 00:00:00 | 2001-05-18 | 6,660,100 | 38.00 | 38.95 | 35.70 | 36.00 | 00:00:00 | 2001-05-21 | 4,515,700 | 36.00 | 38.30 | 35.70 | 38.00 | 00:00:00 | 2001-05-22 | 2,514,100 | 38.75 | 39.80 | 37.83 | 39.25 | 00:00:00 | 2001-05-23 | 2,492,000 | 38.35 | 38.44 | 37.50 | 37.93 | 00:00:00 | 2001-05-24 | 1,964,900 | 37.93 | 38.10 | 36.30 | 36.30 | 00:00:00 | 2001-05-25 | 1,471,800 | 36.80 | 38.50 | 36.80 | 37.69 | 00:00:00 | 2001-05-29 | 1,590,400 | 37.65 | 37.65 | 35.54 | 35.95 | 00:00:00 | 2001-05-30 | 2,537,500 | 34.10 | 34.80 | 32.72 | 32.87 | 00:00:00 | 2001-05-31 | 3,306,700 | 33.00 | 34.00 | 32.25 | 33.54 | 00:00:00 | 2001-06-01 | 1,709,300 | 34.50 | 34.75 | 32.16 | 33.97 | 00:00:00 | 2001-06-04 | 1,579,000 | 34.00 | 34.19 | 33.30 | 33.50 | 00:00:00 | 2001-06-05 | 2,352,500 | 33.50 | 34.35 | 33.50 | 34.10 | 00:00:00 | 2001-06-06 | 1,434,900 | 34.10 | 34.90 | 33.52 | 34.27 | 00:00:00 | 2001-06-07 | 2,095,300 | 33.50 | 36.45 | 33.50 | 35.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|