|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-07-24 | 1,844,900 | 40.11 | 40.17 | 39.22 | 39.31 | 00:00:00 | | 2015-07-28 | 2,765,200 | 40.00 | 40.47 | 39.50 | 40.45 | 00:00:00 | | 2015-07-29 | 2,011,200 | 40.50 | 40.73 | 40.24 | 40.40 | 00:00:00 | | 2015-07-30 | 2,440,400 | 40.26 | 41.05 | 40.07 | 40.97 | 00:00:00 | | 2015-07-31 | 2,243,000 | 41.05 | 41.14 | 40.78 | 40.95 | 00:00:00 | | 2015-08-06 | 1,932,000 | 40.95 | 40.96 | 39.91 | 40.12 | 00:00:00 | | 2015-08-07 | 1,485,500 | 40.14 | 40.21 | 39.63 | 39.99 | 00:00:00 | | 2015-08-10 | 1,553,100 | 40.24 | 40.64 | 40.16 | 40.47 | 00:00:00 | | 2015-08-20 | 2,144,600 | 38.01 | 38.31 | 37.50 | 37.51 | 00:00:00 | | 2015-08-21 | 3,827,500 | 37.13 | 37.49 | 36.17 | 36.23 | 00:00:00 | | 2015-09-01 | 2,953,900 | 35.30 | 35.58 | 34.57 | 34.75 | 00:00:00 | | 2015-09-02 | 2,118,300 | 35.33 | 35.53 | 34.88 | 35.53 | 00:00:00 | | 2015-09-09 | 1,880,400 | 36.50 | 36.80 | 35.44 | 35.54 | 00:00:00 | | 2015-09-10 | 1,627,300 | 35.61 | 36.04 | 35.44 | 35.86 | 00:00:00 | | 2015-09-11 | 1,443,300 | 35.66 | 35.96 | 35.44 | 35.96 | 00:00:00 | | 2015-09-15 | 1,751,200 | 35.75 | 36.30 | 35.51 | 36.15 | 00:00:00 | | 2015-09-16 | 2,130,100 | 36.15 | 36.87 | 36.06 | 36.52 | 00:00:00 | | 2015-09-24 | 2,010,900 | 34.56 | 34.64 | 34.15 | 34.55 | 00:00:00 | | 2015-09-25 | 2,727,800 | 34.70 | 35.02 | 34.10 | 34.45 | 00:00:00 | | 2015-09-28 | 2,612,200 | 34.13 | 34.27 | 33.32 | 33.37 | 00:00:00 | | 2015-09-29 | 2,252,400 | 33.36 | 34.06 | 33.24 | 33.74 | 00:00:00 | | 2015-09-30 | 2,539,800 | 34.08 | 34.43 | 33.67 | 34.33 | 00:00:00 | | 2015-10-12 | 1,258,300 | 36.08 | 36.18 | 35.86 | 35.99 | 00:00:00 | | 2015-10-13 | 2,379,300 | 35.76 | 36.24 | 35.53 | 35.63 | 00:00:00 | | 2015-10-14 | 1,644,300 | 35.64 | 35.77 | 34.97 | 35.05 | 00:00:00 | | 2015-10-19 | 3,685,800 | 35.69 | 36.23 | 35.59 | 36.23 | 00:00:00 | | 2015-10-22 | 3,696,200 | 36.03 | 36.95 | 36.00 | 36.09 | 00:00:00 | | 2015-10-23 | 2,716,400 | 36.50 | 37.27 | 36.18 | 37.11 | 00:00:00 | | 2015-10-27 | 2,525,700 | 36.67 | 37.06 | 36.47 | 37.05 | 00:00:00 | | 2015-10-28 | 1,780,100 | 37.06 | 37.61 | 36.77 | 37.52 | 00:00:00 | | 2015-10-29 | 1,337,800 | 37.47 | 37.77 | 37.28 | 37.70 | 00:00:00 | | 2015-10-30 | 2,191,900 | 37.72 | 38.10 | 37.68 | 37.76 | 00:00:00 | | 2015-11-02 | 1,810,800 | 37.87 | 38.62 | 37.80 | 38.59 | 00:00:00 | | 2015-11-09 | 3,107,100 | 38.04 | 38.08 | 37.48 | 37.92 | 00:00:00 | | 2015-11-10 | 4,338,700 | 37.89 | 38.17 | 37.69 | 37.98 | 00:00:00 | | 2015-11-11 | 1,967,900 | 38.16 | 38.22 | 37.65 | 37.66 | 00:00:00 | | 2015-11-12 | 3,053,000 | 37.36 | 37.77 | 37.24 | 37.49 | 00:00:00 | | 2015-11-16 | 2,478,200 | 36.75 | 37.49 | 36.60 | 37.33 | 00:00:00 | | 2015-11-17 | 7,679,500 | 36.50 | 38.50 | 36.50 | 38.38 | 00:00:00 | | 2015-11-18 | 6,582,000 | 38.43 | 39.36 | 38.36 | 39.34 | 00:00:00 | | 2015-11-19 | 7,274,500 | 39.16 | 39.70 | 38.31 | 38.50 | 00:00:00 | | 2015-11-23 | 6,473,400 | 39.29 | 40.07 | 39.14 | 40.03 | 00:00:00 | | 2015-11-30 | 3,139,700 | 41.97 | 42.05 | 41.61 | 41.82 | 00:00:00 | | 2015-12-08 | 4,319,300 | 40.61 | 41.28 | 40.42 | 41.17 | 00:00:00 | | 2015-12-09 | 4,133,300 | 41.25 | 41.80 | 40.91 | 40.98 | 00:00:00 | | 2015-12-14 | 2,304,100 | 40.22 | 40.54 | 39.90 | 40.25 | 00:00:00 | | 2015-12-15 | 2,195,400 | 40.75 | 41.10 | 40.56 | 40.81 | 00:00:00 | | 2015-12-16 | 2,326,000 | 41.01 | 41.57 | 40.67 | 41.43 | 00:00:00 | | 2015-12-22 | 1,641,700 | 41.01 | 41.33 | 40.72 | 41.22 | 00:00:00 | | 2015-12-23 | 1,510,700 | 41.62 | 41.86 | 41.39 | 41.77 | 00:00:00 | | 2015-12-24 | 874,500 | 41.79 | 42.26 | 41.67 | 42.14 | 00:00:00 | | 2015-12-29 | 1,757,000 | 42.08 | 42.48 | 41.92 | 42.36 | 00:00:00 | | 2015-12-30 | 834,300 | 42.36 | 42.38 | 42.01 | 42.17 | 00:00:00 | | 2016-01-04 | 3,282,800 | 41.06 | 41.19 | 40.34 | 40.69 | 00:00:00 | | 2016-01-06 | 2,098,600 | 40.24 | 40.99 | 40.05 | 40.73 | 00:00:00 | | 2016-01-13 | 4,206,600 | 38.35 | 38.47 | 36.72 | 36.86 | 00:00:00 | | 2016-01-14 | 2,893,300 | 36.94 | 37.88 | 36.55 | 37.61 | 00:00:00 | | 2016-01-15 | 2,988,900 | 36.67 | 37.56 | 36.55 | 37.11 | 00:00:00 | | 2016-01-19 | 2,506,500 | 37.64 | 37.92 | 36.79 | 37.20 | 00:00:00 | | 2016-01-20 | 2,462,900 | 36.68 | 37.61 | 36.13 | 37.26 | 00:00:00 | | 2016-01-21 | 2,298,400 | 37.35 | 37.83 | 36.81 | 37.23 | 00:00:00 | | 2016-01-22 | 1,832,700 | 37.91 | 38.18 | 37.58 | 37.98 | 00:00:00 | | 2016-01-26 | 1,754,900 | 37.89 | 37.96 | 37.36 | 37.51 | 00:00:00 | | 2016-01-27 | 1,477,800 | 37.39 | 37.92 | 36.81 | 37.05 | 00:00:00 | | 2016-02-01 | 2,666,200 | 37.37 | 37.95 | 37.00 | 37.69 | 00:00:00 | | 2016-02-05 | 4,417,000 | 37.26 | 37.31 | 35.83 | 36.04 | 00:00:00 | | 2016-02-08 | 3,886,400 | 35.61 | 35.78 | 34.39 | 34.80 | 00:00:00 | | 2016-02-09 | 3,191,800 | 34.21 | 35.77 | 34.15 | 35.37 | 00:00:00 | | 2016-02-10 | 3,170,000 | 35.63 | 36.73 | 35.53 | 35.85 | 00:00:00 | | 2016-02-12 | 3,900,200 | 35.84 | 36.23 | 35.52 | 36.22 | 00:00:00 | | 2016-02-16 | 2,889,600 | 36.72 | 37.17 | 36.40 | 37.08 | 00:00:00 | | 2016-02-17 | 5,379,200 | 35.22 | 38.13 | 34.75 | 37.87 | 00:00:00 | | 2016-02-18 | 2,231,500 | 37.73 | 37.96 | 37.09 | 37.19 | 00:00:00 | | 2016-03-01 | 2,759,500 | 37.63 | 38.66 | 37.61 | 38.59 | 00:00:00 | | 2016-03-02 | 3,612,300 | 38.49 | 39.27 | 38.41 | 39.04 | 00:00:00 | | 2016-03-08 | 1,796,500 | 38.97 | 39.13 | 38.01 | 38.09 | 00:00:00 | | 2016-03-09 | 1,614,600 | 38.31 | 38.40 | 37.96 | 38.13 | 00:00:00 | | 2016-03-10 | 1,615,000 | 38.17 | 38.51 | 37.62 | 37.98 | 00:00:00 | | 2016-03-11 | 1,517,300 | 38.43 | 39.27 | 38.32 | 39.23 | 00:00:00 | | 2016-03-24 | 993,500 | 39.16 | 39.45 | 38.89 | 39.43 | 00:00:00 | | 2016-03-28 | 1,272,700 | 39.54 | 39.75 | 39.14 | 39.52 | 00:00:00 | | 2016-03-31 | 3,143,500 | 40.01 | 40.10 | 39.66 | 39.85 | 00:00:00 | | 2016-04-01 | 2,855,200 | 39.56 | 40.38 | 39.50 | 40.31 | 00:00:00 | | 2016-04-04 | 2,958,100 | 40.32 | 40.52 | 39.80 | 40.01 | 00:00:00 | | 2016-04-05 | 1,900,700 | 39.73 | 39.89 | 39.19 | 39.26 | 00:00:00 | | 2016-04-06 | 1,566,600 | 39.29 | 40.25 | 39.17 | 40.24 | 00:00:00 | | 2016-04-07 | 1,373,800 | 39.89 | 40.10 | 39.25 | 39.47 | 00:00:00 | | 2016-04-08 | 1,106,300 | 39.69 | 39.97 | 39.40 | 39.54 | 00:00:00 | | 2016-04-14 | 1,347,800 | 40.86 | 41.08 | 40.53 | 40.78 | 00:00:00 | | 2016-04-15 | 1,440,400 | 40.77 | 40.95 | 40.63 | 40.91 | 00:00:00 | | 2016-04-18 | 1,536,100 | 40.72 | 41.45 | 40.61 | 41.31 | 00:00:00 | | 2016-04-19 | 1,640,600 | 41.18 | 41.74 | 41.13 | 41.40 | 00:00:00 | | 2016-04-20 | 1,240,800 | 41.42 | 41.68 | 41.30 | 41.52 | 00:00:00 | | 2016-04-25 | 1,497,500 | 41.71 | 41.86 | 41.53 | 41.63 | 00:00:00 | | 2016-05-02 | 1,285,300 | 41.20 | 41.75 | 41.13 | 41.71 | 00:00:00 | | 2016-05-06 | 1,403,500 | 40.86 | 41.62 | 40.72 | 41.43 | 00:00:00 | | 2016-05-26 | 2,562,600 | 45.58 | 45.60 | 45.20 | 45.51 | 00:00:00 | | 2016-05-27 | 1,822,700 | 45.55 | 45.85 | 45.37 | 45.82 | 00:00:00 | | 2016-06-03 | 2,395,100 | 45.73 | 45.85 | 45.19 | 45.72 | 00:00:00 | | 2016-06-06 | 2,359,000 | 45.72 | 46.01 | 45.72 | 45.86 | 00:00:00 | | 2016-06-14 | 1,620,400 | 44.70 | 44.95 | 44.56 | 44.91 | 00:00:00 | | 2016-06-15 | 2,026,700 | 45.11 | 45.38 | 44.90 | 44.94 | 00:00:00 | | 2016-06-20 | 3,161,300 | 45.57 | 46.35 | 45.57 | 46.14 | 00:00:00 | | 2016-06-23 | 1,483,800 | 46.50 | 46.68 | 46.39 | 46.68 | 00:00:00 | | 2016-06-24 | 5,106,700 | 44.56 | 45.07 | 43.92 | 44.12 | 00:00:00 | | 2016-06-27 | 4,328,100 | 43.63 | 43.71 | 41.98 | 42.26 | 00:00:00 | | 2016-06-28 | 4,286,600 | 42.67 | 43.11 | 42.16 | 43.11 | 00:00:00 | | 2016-06-29 | 2,398,900 | 43.55 | 43.98 | 43.19 | 43.76 | 00:00:00 | | 2016-06-30 | 2,181,100 | 43.68 | 44.40 | 43.59 | 44.36 | 00:00:00 | | 2016-07-01 | 1,587,800 | 44.36 | 44.80 | 44.31 | 44.60 | 00:00:00 | | 2016-07-05 | 1,808,000 | 44.31 | 44.35 | 43.63 | 43.75 | 00:00:00 | | 2016-07-12 | 2,237,700 | 45.77 | 46.66 | 45.64 | 46.53 | 00:00:00 | | 2016-07-13 | 1,852,400 | 46.64 | 46.82 | 46.33 | 46.41 | 00:00:00 | | 2016-07-25 | 1,719,800 | 46.49 | 46.52 | 45.92 | 46.14 | 00:00:00 | | 2016-07-28 | 1,944,800 | 47.19 | 47.75 | 47.02 | 47.51 | 00:00:00 | | 2016-07-29 | 1,873,300 | 47.49 | 48.18 | 47.36 | 48.11 | 00:00:00 | | 2016-08-02 | 1,595,900 | 47.71 | 47.75 | 46.97 | 47.18 | 00:00:00 | | 2016-08-03 | 1,412,600 | 47.10 | 47.18 | 46.90 | 47.09 | 00:00:00 | | 2016-08-04 | 1,700,200 | 47.16 | 47.33 | 46.74 | 46.83 | 00:00:00 | | 2016-08-05 | 1,250,700 | 47.10 | 47.54 | 47.10 | 47.49 | 00:00:00 | | 2016-08-11 | 1,377,000 | 47.62 | 48.19 | 47.47 | 48.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
