|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-11 | 1,377,000 | 47.62 | 48.19 | 47.47 | 48.13 | 00:00:00 | | 2016-08-12 | 1,538,600 | 47.97 | 48.20 | 47.70 | 48.14 | 00:00:00 | | 2016-08-16 | 3,176,000 | 48.27 | 48.54 | 48.12 | 48.28 | 00:00:00 | | 2016-08-17 | 3,106,300 | 48.63 | 48.63 | 48.08 | 48.43 | 00:00:00 | | 2016-08-18 | 4,660,000 | 46.88 | 47.34 | 46.09 | 46.72 | 00:00:00 | | 2016-08-19 | 3,288,900 | 46.58 | 47.79 | 46.57 | 47.62 | 00:00:00 | | 2016-08-22 | 1,626,800 | 47.63 | 47.85 | 47.38 | 47.58 | 00:00:00 | | 2016-08-24 | 2,634,700 | 47.74 | 47.82 | 46.63 | 46.70 | 00:00:00 | | 2016-08-25 | 2,158,000 | 46.67 | 47.42 | 46.61 | 47.26 | 00:00:00 | | 2016-09-07 | 1,542,400 | 47.07 | 47.17 | 46.86 | 47.11 | 00:00:00 | | 2016-09-08 | 882,000 | 47.07 | 47.16 | 46.94 | 47.02 | 00:00:00 | | 2016-09-12 | 1,824,200 | 44.59 | 45.81 | 44.47 | 45.75 | 00:00:00 | | 2016-09-15 | 1,734,000 | 44.86 | 45.68 | 44.81 | 45.44 | 00:00:00 | | 2016-09-16 | 2,572,500 | 45.39 | 45.39 | 44.74 | 44.79 | 00:00:00 | | 2016-09-22 | 1,306,400 | 46.38 | 46.70 | 46.29 | 46.67 | 00:00:00 | | 2016-09-23 | 1,952,100 | 46.43 | 46.87 | 46.31 | 46.61 | 00:00:00 | | 2016-09-26 | 2,637,700 | 46.46 | 46.77 | 46.16 | 46.57 | 00:00:00 | | 2016-09-30 | 1,713,600 | 46.50 | 47.32 | 46.30 | 47.09 | 00:00:00 | | 2016-10-03 | 1,538,800 | 46.82 | 47.23 | 46.82 | 47.14 | 00:00:00 | | 2016-10-04 | 1,762,600 | 47.07 | 47.30 | 46.67 | 46.83 | 00:00:00 | | 2016-10-13 | 1,336,000 | 44.84 | 45.32 | 44.76 | 45.16 | 00:00:00 | | 2016-10-14 | 994,700 | 45.38 | 45.62 | 45.08 | 45.08 | 00:00:00 | | 2016-10-17 | 1,158,900 | 45.08 | 45.47 | 45.00 | 45.15 | 00:00:00 | | 2016-10-24 | 1,664,300 | 45.88 | 45.95 | 45.64 | 45.85 | 00:00:00 | | 2016-10-25 | 3,949,500 | 45.26 | 45.59 | 43.17 | 43.51 | 00:00:00 | | 2016-10-26 | 2,140,100 | 43.42 | 43.82 | 43.24 | 43.37 | 00:00:00 | | 2016-10-31 | 1,555,600 | 43.33 | 43.70 | 43.18 | 43.57 | 00:00:00 | | 2016-11-14 | 3,441,500 | 46.66 | 46.73 | 45.18 | 45.33 | 00:00:00 | | 2016-11-17 | 2,069,600 | 46.16 | 46.16 | 45.55 | 45.94 | 00:00:00 | | 2016-11-18 | 2,845,700 | 45.91 | 46.20 | 45.01 | 45.04 | 00:00:00 | | 2016-11-25 | 877,100 | 44.74 | 45.01 | 44.62 | 44.89 | 00:00:00 | | 2016-11-28 | 2,240,100 | 44.52 | 44.69 | 43.58 | 43.60 | 00:00:00 | | 2016-12-07 | 1,800,600 | 44.56 | 44.99 | 44.11 | 44.99 | 00:00:00 | | 2016-12-08 | 1,848,400 | 44.99 | 45.83 | 44.77 | 45.80 | 00:00:00 | | 2016-12-20 | 1,543,000 | 45.75 | 46.31 | 45.54 | 46.21 | 00:00:00 | | 2016-12-21 | 1,620,900 | 46.21 | 46.36 | 45.86 | 46.04 | 00:00:00 | | 2016-12-27 | 1,025,100 | 46.37 | 46.66 | 46.32 | 46.51 | 00:00:00 | | 2017-01-17 | 1,938,800 | 48.37 | 48.72 | 48.18 | 48.32 | 00:00:00 | | 2017-01-20 | 1,677,200 | 47.83 | 47.93 | 47.41 | 47.62 | 00:00:00 | | 2017-01-23 | 2,004,800 | 47.60 | 47.83 | 47.23 | 47.39 | 00:00:00 | | 2017-02-02 | 1,352,200 | 48.88 | 49.00 | 48.47 | 48.90 | 00:00:00 | | 2017-02-03 | 1,191,800 | 49.09 | 49.47 | 49.06 | 49.38 | 00:00:00 | | 2017-02-07 | 2,170,700 | 49.42 | 49.78 | 49.26 | 49.64 | 00:00:00 | | 2017-02-08 | 2,098,200 | 49.37 | 50.03 | 49.23 | 49.93 | 00:00:00 | | 2017-02-10 | 1,925,700 | 50.51 | 50.59 | 50.02 | 50.36 | 00:00:00 | | 2017-02-13 | 1,568,300 | 50.63 | 50.89 | 50.42 | 50.52 | 00:00:00 | | 2017-02-14 | 3,521,100 | 50.24 | 50.68 | 50.09 | 50.39 | 00:00:00 | | 2017-02-15 | 5,713,100 | 51.14 | 51.84 | 50.62 | 51.62 | 00:00:00 | | 2017-02-16 | 2,547,200 | 51.68 | 51.68 | 50.56 | 50.84 | 00:00:00 | | 2017-02-17 | 2,195,500 | 50.65 | 51.64 | 50.58 | 51.63 | 00:00:00 | | 2017-02-22 | 1,632,400 | 51.31 | 51.72 | 51.19 | 51.34 | 00:00:00 | | 2017-02-23 | 1,006,900 | 51.44 | 51.60 | 51.20 | 51.47 | 00:00:00 | | 2017-02-24 | 1,608,400 | 51.38 | 51.83 | 51.33 | 51.74 | 00:00:00 | | 2017-03-03 | 1,824,400 | 51.38 | 52.04 | 51.15 | 51.98 | 00:00:00 | | 2017-03-29 | 1,421,400 | 53.26 | 53.42 | 52.78 | 53.12 | 00:00:00 | | 2017-03-30 | 1,627,400 | 53.13 | 53.43 | 52.90 | 53.32 | 00:00:00 | | 2017-04-05 | 1,778,300 | 52.72 | 53.22 | 52.70 | 52.71 | 00:00:00 | | 2017-04-06 | 1,548,200 | 52.70 | 53.23 | 52.26 | 53.15 | 00:00:00 | | 2017-04-07 | 1,243,600 | 53.07 | 53.07 | 52.70 | 52.84 | 00:00:00 | | 2017-04-17 | 1,569,200 | 52.63 | 53.71 | 52.43 | 53.46 | 00:00:00 | | 2017-04-25 | 2,178,500 | 54.75 | 55.19 | 54.51 | 54.81 | 00:00:00 | | 2017-04-26 | 1,832,700 | 55.00 | 55.33 | 54.81 | 54.83 | 00:00:00 | | 2017-04-27 | 1,529,000 | 54.93 | 55.51 | 54.83 | 55.43 | 00:00:00 | | 2017-04-28 | 3,076,600 | 55.31 | 55.35 | 54.84 | 55.05 | 00:00:00 | | 2017-05-05 | 1,567,000 | 56.85 | 56.96 | 56.59 | 56.64 | 00:00:00 | | 2017-05-08 | 2,190,000 | 56.65 | 56.82 | 55.93 | 56.32 | 00:00:00 | | 2017-05-12 | 1,567,000 | 56.16 | 56.40 | 55.96 | 56.16 | 00:00:00 | | 2017-05-15 | 1,472,226 | 56.07 | 56.76 | 56.01 | 56.70 | 00:00:00 | | 2017-05-16 | 1,031,699 | 58.38 | 58.38 | 56.45 | 56.83 | 00:00:00 | | 2017-05-17 | 1,829,744 | 56.31 | 56.37 | 55.67 | 55.77 | 00:00:00 | | 2017-05-18 | 1,933,884 | 55.90 | 56.27 | 55.60 | 55.85 | 00:00:00 | | 2017-05-19 | 1,652,045 | 56.09 | 56.32 | 55.86 | 56.13 | 00:00:00 | | 2017-05-22 | 4,042,307 | 56.52 | 56.52 | 55.85 | 56.08 | 00:00:00 | | 2017-05-23 | 7,510,600 | 59.80 | 59.98 | 58.00 | 58.66 | 00:00:00 | | 2017-05-24 | 4,060,146 | 58.50 | 59.34 | 58.07 | 59.23 | 00:00:00 | | 2017-05-25 | 2,772,186 | 59.53 | 59.70 | 58.92 | 59.30 | 00:00:00 | | 2017-05-26 | 1,534,396 | 59.23 | 59.72 | 59.04 | 59.51 | 00:00:00 | | 2017-05-30 | 2,573,871 | 59.54 | 60.48 | 59.41 | 60.37 | 00:00:00 | | 2017-05-31 | 2,519,987 | 59.45 | 60.81 | 59.45 | 60.34 | 00:00:00 | | 2017-06-01 | 2,097,925 | 60.01 | 60.77 | 59.81 | 60.73 | 00:00:00 | | 2017-06-02 | 1,665,457 | 60.80 | 61.15 | 60.76 | 60.81 | 00:00:00 | | 2017-06-05 | 1,473,282 | 60.80 | 60.84 | 60.33 | 60.40 | 00:00:00 | | 2017-06-06 | 1,966,245 | 60.14 | 60.55 | 60.10 | 60.10 | 00:00:00 | | 2017-06-07 | 1,617,504 | 60.26 | 60.77 | 59.98 | 60.63 | 00:00:00 | | 2017-06-08 | 3,481,613 | 60.62 | 60.73 | 59.71 | 60.15 | 00:00:00 | | 2017-06-09 | 2,352,254 | 60.31 | 60.45 | 59.13 | 59.21 | 00:00:00 | | 2017-06-12 | 2,579,648 | 59.14 | 59.41 | 57.92 | 58.99 | 00:00:00 | | 2017-06-13 | 1,527,027 | 59.07 | 59.64 | 58.93 | 59.28 | 00:00:00 | | 2017-06-14 | 1,202,777 | 59.54 | 59.78 | 59.05 | 59.38 | 00:00:00 | | 2017-06-15 | 1,091,788 | 59.22 | 59.29 | 58.82 | 59.21 | 00:00:00 | | 2017-06-16 | 2,156,298 | 59.37 | 59.79 | 59.24 | 59.51 | 00:00:00 | | 2017-06-19 | 2,379,764 | 59.58 | 60.67 | 59.58 | 60.55 | 00:00:00 | | 2017-06-20 | 1,820,286 | 60.55 | 60.92 | 60.30 | 60.33 | 00:00:00 | | 2017-06-21 | 2,247,944 | 60.31 | 60.53 | 59.67 | 59.79 | 00:00:00 | | 2017-06-22 | 3,473,243 | 59.94 | 60.80 | 59.61 | 60.61 | 00:00:00 | | 2017-06-23 | 2,839,042 | 60.59 | 60.59 | 59.50 | 59.77 | 00:00:00 | | 2017-06-26 | 1,526,060 | 59.79 | 59.95 | 59.15 | 59.24 | 00:00:00 | | 2017-06-27 | 1,060,278 | 59.13 | 59.57 | 58.84 | 58.88 | 00:00:00 | | 2017-06-28 | 1,187,637 | 59.27 | 59.70 | 59.20 | 59.40 | 00:00:00 | | 2017-06-29 | 1,356,833 | 59.35 | 59.63 | 58.49 | 58.80 | 00:00:00 | | 2017-06-30 | 1,585,171 | 59.00 | 59.57 | 58.84 | 59.31 | 00:00:00 | | 2017-07-03 | 1,489,574 | 59.59 | 59.98 | 59.13 | 59.13 | 00:00:00 | | 2017-07-05 | 1,638,049 | 59.19 | 60.05 | 59.19 | 59.77 | 00:00:00 | | 2017-07-06 | 2,247,643 | 59.46 | 59.77 | 59.07 | 59.22 | 00:00:00 | | 2017-07-07 | 924,564 | 59.53 | 60.07 | 59.33 | 59.63 | 00:00:00 | | 2017-07-10 | 1,146,033 | 59.48 | 60.05 | 59.38 | 59.86 | 00:00:00 | | 2017-07-11 | 2,975,992 | 59.99 | 60.16 | 59.46 | 59.80 | 00:00:00 | | 2017-07-12 | 1,437,930 | 60.33 | 60.99 | 60.16 | 60.73 | 00:00:00 | | 2017-07-13 | 2,059,648 | 61.25 | 61.31 | 60.67 | 61.19 | 00:00:00 | | 2017-07-14 | 1,285,461 | 61.28 | 61.66 | 60.92 | 61.52 | 00:00:00 | | 2017-07-17 | 1,332,749 | 61.60 | 61.84 | 61.40 | 61.55 | 00:00:00 | | 2017-07-18 | 1,520,053 | 61.43 | 61.54 | 60.95 | 61.21 | 00:00:00 | | 2017-07-19 | 1,509,141 | 61.32 | 61.64 | 61.17 | 61.38 | 00:00:00 | | 2017-07-20 | 1,925,629 | 61.45 | 61.55 | 60.81 | 60.98 | 00:00:00 | | 2017-07-21 | 1,275,630 | 60.83 | 61.60 | 60.76 | 61.37 | 00:00:00 | | 2017-07-24 | 973,808 | 61.38 | 61.58 | 61.25 | 61.50 | 00:00:00 | | 2017-07-25 | 1,689,148 | 61.57 | 61.66 | 60.38 | 60.54 | 00:00:00 | | 2017-07-26 | 2,403,798 | 60.58 | 60.81 | 59.39 | 59.72 | 00:00:00 | | 2017-07-27 | 1,944,962 | 59.82 | 60.24 | 59.60 | 59.91 | 00:00:00 | | 2017-07-28 | 1,227,174 | 59.91 | 60.23 | 59.61 | 60.08 | 00:00:00 | | 2017-07-31 | 1,038,744 | 60.32 | 60.62 | 59.76 | 59.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
