|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-07-31 | 1,038,744 | 60.32 | 60.62 | 59.76 | 59.79 | 00:00:00 | | 2017-08-01 | 1,323,605 | 60.04 | 60.29 | 59.81 | 59.94 | 00:00:00 | | 2017-08-02 | 1,121,493 | 60.00 | 60.33 | 59.52 | 60.20 | 00:00:00 | | 2017-08-03 | 982,876 | 60.15 | 60.44 | 59.97 | 60.37 | 00:00:00 | | 2017-08-04 | 778,762 | 60.52 | 60.74 | 60.01 | 60.13 | 00:00:00 | | 2017-08-07 | 975,735 | 60.16 | 60.89 | 60.01 | 60.87 | 00:00:00 | | 2017-08-08 | 1,162,340 | 60.67 | 60.98 | 60.08 | 60.14 | 00:00:00 | | 2017-08-09 | 1,963,842 | 60.07 | 60.23 | 59.38 | 59.68 | 00:00:00 | | 2017-08-10 | 2,468,724 | 59.35 | 59.50 | 58.22 | 58.57 | 00:00:00 | | 2017-08-11 | 1,511,552 | 58.70 | 59.70 | 58.69 | 59.33 | 00:00:00 | | 2017-08-14 | 2,402,982 | 59.80 | 60.04 | 59.55 | 59.62 | 00:00:00 | | 2017-08-15 | 2,871,767 | 59.70 | 59.88 | 59.11 | 59.38 | 00:00:00 | | 2017-08-16 | 6,883,325 | 62.15 | 62.42 | 60.76 | 62.14 | 00:00:00 | | 2017-08-17 | 3,473,425 | 62.00 | 62.07 | 60.78 | 60.86 | 00:00:00 | | 2017-08-18 | 2,353,540 | 60.76 | 61.72 | 60.28 | 61.25 | 00:00:00 | | 2017-08-21 | 1,429,027 | 61.09 | 62.00 | 60.96 | 61.74 | 00:00:00 | | 2017-08-22 | 1,466,945 | 61.87 | 63.02 | 61.85 | 62.96 | 00:00:00 | | 2017-08-23 | 1,441,633 | 62.72 | 63.37 | 62.60 | 62.77 | 00:00:00 | | 2017-08-24 | 1,580,386 | 62.87 | 63.15 | 62.35 | 62.68 | 00:00:00 | | 2017-08-25 | 1,352,768 | 63.06 | 63.14 | 62.67 | 62.90 | 00:00:00 | | 2017-08-28 | 1,285,040 | 63.10 | 63.58 | 62.97 | 63.46 | 00:00:00 | | 2017-08-29 | 1,206,617 | 63.04 | 63.63 | 63.02 | 63.49 | 00:00:00 | | 2017-08-30 | 1,072,501 | 63.40 | 63.93 | 63.39 | 63.90 | 00:00:00 | | 2017-08-31 | 1,928,530 | 64.00 | 64.83 | 63.90 | 64.72 | 00:00:00 | | 2017-09-01 | 1,224,641 | 64.90 | 65.18 | 64.21 | 64.38 | 00:00:00 | | 2017-09-05 | 910,200 | 64.02 | 64.48 | 63.81 | 64.29 | 00:00:00 | | 2017-09-06 | 967,758 | 64.56 | 64.81 | 64.05 | 64.71 | 00:00:00 | | 2017-09-07 | 1,068,264 | 64.85 | 65.25 | 64.49 | 65.14 | 00:00:00 | | 2017-09-08 | 1,587,688 | 65.15 | 65.68 | 64.83 | 65.02 | 00:00:00 | | 2017-09-11 | 1,751,606 | 65.50 | 66.27 | 65.38 | 66.11 | 00:00:00 | | 2017-09-12 | 1,081,873 | 66.27 | 66.42 | 65.89 | 66.14 | 00:00:00 | | 2017-09-13 | 2,039,348 | 65.91 | 66.22 | 65.41 | 65.44 | 00:00:00 | | 2017-09-14 | 1,481,003 | 65.31 | 65.87 | 65.16 | 65.68 | 00:00:00 | | 2017-09-15 | 2,267,001 | 65.68 | 66.13 | 65.62 | 65.96 | 00:00:00 | | 2017-09-18 | 1,561,980 | 66.09 | 66.30 | 65.70 | 66.08 | 00:00:00 | | 2017-09-19 | 1,235,835 | 66.25 | 66.45 | 66.00 | 66.17 | 00:00:00 | | 2017-09-20 | 1,151,167 | 66.31 | 66.36 | 65.77 | 66.09 | 00:00:00 | | 2017-09-21 | 848,300 | 65.88 | 66.14 | 65.63 | 65.92 | 00:00:00 | | 2017-09-22 | 1,178,327 | 65.85 | 66.27 | 65.71 | 65.78 | 00:00:00 | | 2017-09-25 | 1,747,861 | 65.80 | 65.90 | 64.44 | 64.73 | 00:00:00 | | 2017-09-26 | 1,615,245 | 64.65 | 64.90 | 63.91 | 64.11 | 00:00:00 | | 2017-09-27 | 1,159,137 | 64.27 | 64.66 | 64.05 | 64.39 | 00:00:00 | | 2017-09-28 | 1,076,812 | 64.25 | 64.62 | 63.97 | 63.98 | 00:00:00 | | 2017-09-29 | 1,669,194 | 64.00 | 64.28 | 63.72 | 64.20 | 00:00:00 | | 2017-10-02 | 1,684,995 | 64.29 | 65.07 | 64.21 | 64.87 | 00:00:00 | | 2017-10-03 | 1,216,399 | 65.06 | 65.78 | 65.06 | 65.15 | 00:00:00 | | 2017-10-04 | 743,076 | 65.15 | 65.87 | 65.15 | 65.83 | 00:00:00 | | 2017-10-05 | 1,948,939 | 65.85 | 65.99 | 65.52 | 65.70 | 00:00:00 | | 2017-10-06 | 1,252,881 | 65.68 | 66.38 | 65.66 | 66.36 | 00:00:00 | | 2017-10-09 | 1,542,275 | 66.49 | 66.77 | 66.02 | 66.56 | 00:00:00 | | 2017-10-10 | 1,142,183 | 66.68 | 66.86 | 66.22 | 66.60 | 00:00:00 | | 2017-10-11 | 1,763,994 | 66.68 | 66.97 | 66.34 | 66.62 | 00:00:00 | | 2017-10-12 | 1,435,850 | 66.65 | 67.60 | 66.54 | 67.54 | 00:00:00 | | 2017-10-13 | 943,084 | 67.63 | 67.82 | 66.89 | 66.99 | 00:00:00 | | 2017-10-16 | 1,473,375 | 67.20 | 67.37 | 66.77 | 66.91 | 00:00:00 | | 2017-10-17 | 1,708,025 | 66.68 | 66.68 | 65.99 | 66.12 | 00:00:00 | | 2017-10-18 | 1,150,451 | 66.38 | 66.59 | 66.07 | 66.44 | 00:00:00 | | 2017-10-19 | 1,359,061 | 66.44 | 66.98 | 66.06 | 66.88 | 00:00:00 | | 2017-10-20 | 1,502,810 | 67.19 | 67.53 | 67.07 | 67.25 | 00:00:00 | | 2017-10-23 | 1,266,729 | 67.45 | 67.68 | 66.93 | 67.02 | 00:00:00 | | 2017-10-24 | 1,966,591 | 67.31 | 67.55 | 66.88 | 67.32 | 00:00:00 | | 2017-10-25 | 1,590,110 | 67.90 | 68.52 | 67.03 | 67.39 | 00:00:00 | | 2017-10-26 | 1,417,947 | 67.53 | 67.83 | 67.20 | 67.71 | 00:00:00 | | 2017-10-27 | 1,440,956 | 67.81 | 68.01 | 67.41 | 67.97 | 00:00:00 | | 2017-10-30 | 846,605 | 67.80 | 67.93 | 67.10 | 67.49 | 00:00:00 | | 2017-10-31 | 1,609,938 | 67.74 | 68.17 | 67.54 | 68.03 | 00:00:00 | | 2017-11-01 | 1,357,307 | 68.20 | 68.44 | 67.84 | 68.02 | 00:00:00 | | 2017-11-02 | 1,854,678 | 68.08 | 68.38 | 67.81 | 68.13 | 00:00:00 | | 2017-11-03 | 1,070,662 | 68.09 | 68.67 | 68.01 | 68.37 | 00:00:00 | | 2017-11-06 | 991,668 | 68.27 | 68.45 | 67.87 | 68.22 | 00:00:00 | | 2017-11-07 | 946,235 | 68.32 | 68.64 | 68.04 | 68.25 | 00:00:00 | | 2017-12-14 | 1,740,712 | 66.93 | 67.09 | 66.37 | 66.51 | 00:00:00 | | 2017-12-15 | 2,745,658 | 66.88 | 67.86 | 66.69 | 67.61 | 00:00:00 | | 2017-12-18 | 2,138,491 | 68.24 | 68.51 | 67.48 | 67.66 | 00:00:00 | | 2017-12-19 | 1,446,685 | 67.71 | 68.05 | 67.49 | 67.75 | 00:00:00 | | 2017-12-20 | 1,362,997 | 68.04 | 68.14 | 67.16 | 67.40 | 00:00:00 | | 2017-12-21 | 1,495,136 | 67.58 | 67.87 | 67.27 | 67.52 | 00:00:00 | | 2017-12-22 | 1,220,344 | 67.46 | 67.54 | 66.86 | 67.35 | 00:00:00 | | 2017-12-26 | 532,739 | 67.31 | 67.45 | 67.05 | 67.25 | 00:00:00 | | 2017-12-27 | 1,029,229 | 67.21 | 67.46 | 67.15 | 67.30 | 00:00:00 | | 2017-12-28 | 589,501 | 67.44 | 67.48 | 67.02 | 67.45 | 00:00:00 | | 2017-12-29 | 1,061,239 | 67.50 | 67.58 | 66.93 | 66.97 | 00:00:00 | | 2018-01-02 | 1,047,772 | 67.42 | 67.89 | 67.34 | 67.60 | 00:00:00 | | 2018-01-03 | 1,698,861 | 67.62 | 69.49 | 67.60 | 69.32 | 00:00:00 | | 2018-01-04 | 2,230,690 | 69.54 | 69.82 | 68.78 | 68.80 | 00:00:00 | | 2018-01-05 | 1,630,448 | 68.73 | 70.10 | 68.73 | 69.90 | 00:00:00 | | 2018-01-08 | 1,613,377 | 69.73 | 70.33 | 69.55 | 70.05 | 00:00:00 | | 2018-01-09 | 2,666,108 | 70.68 | 72.33 | 70.17 | 71.77 | 00:00:00 | | 2018-01-10 | 2,387,600 | 71.45 | 71.45 | 70.11 | 70.79 | 00:00:00 | | 2018-01-11 | 1,508,985 | 70.92 | 71.18 | 70.30 | 70.80 | 00:00:00 | | 2018-01-12 | 1,448,144 | 70.73 | 71.86 | 70.50 | 71.73 | 00:00:00 | | 2018-01-16 | 1,702,685 | 72.02 | 72.47 | 71.06 | 71.23 | 00:00:00 | | 2018-01-17 | 1,781,796 | 71.72 | 72.31 | 71.59 | 72.06 | 00:00:00 | | 2018-01-18 | 1,742,864 | 72.20 | 72.50 | 71.67 | 72.19 | 00:00:00 | | 2018-01-19 | 2,150,370 | 72.48 | 73.22 | 72.06 | 73.07 | 00:00:00 | | 2018-01-22 | 1,788,904 | 73.17 | 73.55 | 72.60 | 73.48 | 00:00:00 | | 2018-01-23 | 1,181,067 | 74.05 | 74.08 | 73.25 | 73.44 | 00:00:00 | | 2018-01-24 | 1,745,307 | 73.66 | 73.86 | 73.05 | 73.58 | 00:00:00 | | 2018-01-25 | 1,619,933 | 74.17 | 74.49 | 73.65 | 73.86 | 00:00:00 | | 2018-01-26 | 1,529,734 | 74.30 | 74.83 | 73.59 | 74.82 | 00:00:00 | | 2018-01-29 | 1,292,338 | 74.48 | 75.00 | 74.30 | 74.53 | 00:00:00 | | 2018-01-30 | 1,784,489 | 73.99 | 74.08 | 72.93 | 72.99 | 00:00:00 | | 2018-01-31 | 1,949,108 | 73.77 | 74.39 | 73.24 | 73.43 | 00:00:00 | | 2018-02-01 | 1,978,455 | 73.18 | 73.78 | 72.51 | 72.83 | 00:00:00 | | 2018-02-02 | 1,947,113 | 72.32 | 72.76 | 71.22 | 71.25 | 00:00:00 | | 2018-02-05 | 2,797,258 | 70.86 | 71.48 | 68.18 | 68.22 | 00:00:00 | | 2018-02-06 | 4,011,492 | 66.96 | 68.83 | 66.13 | 68.45 | 00:00:00 | | 2018-02-07 | 1,988,104 | 68.19 | 69.09 | 67.91 | 68.06 | 00:00:00 | | 2018-02-08 | 4,025,789 | 68.09 | 68.16 | 65.03 | 65.05 | 00:00:00 | | 2018-02-09 | 4,508,293 | 66.40 | 67.53 | 65.29 | 66.98 | 00:00:00 | | 2018-02-12 | 4,166,983 | 67.46 | 69.05 | 67.37 | 68.43 | 00:00:00 | | 2018-02-13 | 1,570,583 | 67.97 | 68.49 | 67.66 | 68.34 | 00:00:00 | | 2018-02-14 | 3,609,450 | 67.80 | 69.89 | 67.62 | 69.70 | 00:00:00 | | 2018-02-15 | 4,884,299 | 74.94 | 74.99 | 71.22 | 72.02 | 00:00:00 | | 2018-02-16 | 2,621,697 | 71.97 | 72.70 | 71.62 | 71.97 | 00:00:00 | | 2018-02-20 | 2,577,134 | 71.50 | 71.85 | 70.70 | 71.08 | 00:00:00 | | 2018-02-21 | 1,989,132 | 71.12 | 72.70 | 70.97 | 71.25 | 00:00:00 | | 2018-02-22 | 2,290,240 | 71.72 | 71.76 | 70.51 | 70.68 | 00:00:00 | | 2018-02-23 | 3,878,648 | 71.15 | 71.37 | 70.06 | 70.70 | 00:00:00 | | 2018-02-26 | 5,422,043 | 71.00 | 71.21 | 70.01 | 70.58 | 00:00:00 | | 2018-02-27 | 3,277,061 | 70.75 | 70.92 | 69.00 | 69.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
