|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-27 | 3,277,061 | 70.75 | 70.92 | 69.00 | 69.00 | 00:00:00 | | 2018-02-28 | 2,657,196 | 69.42 | 70.00 | 68.57 | 68.59 | 00:00:00 | | 2018-03-01 | 2,401,795 | 68.47 | 68.80 | 66.79 | 67.38 | 00:00:00 | | 2018-03-02 | 2,057,260 | 66.82 | 67.68 | 66.65 | 67.51 | 00:00:00 | | 2018-03-05 | 1,890,858 | 67.25 | 67.85 | 66.51 | 67.55 | 00:00:00 | | 2018-03-06 | 2,944,632 | 67.78 | 68.42 | 67.45 | 68.11 | 00:00:00 | | 2018-03-07 | 3,125,788 | 67.36 | 69.86 | 67.30 | 69.70 | 00:00:00 | | 2018-03-08 | 2,365,939 | 69.72 | 70.27 | 69.19 | 69.85 | 00:00:00 | | 2018-03-09 | 1,869,878 | 70.27 | 71.50 | 70.00 | 71.13 | 00:00:00 | | 2018-03-12 | 1,858,146 | 71.20 | 71.53 | 70.67 | 70.71 | 00:00:00 | | 2018-03-13 | 1,573,113 | 71.00 | 71.52 | 70.42 | 70.68 | 00:00:00 | | 2018-03-14 | 1,825,085 | 71.07 | 71.16 | 69.69 | 69.92 | 00:00:00 | | 2018-03-15 | 2,490,222 | 70.09 | 70.66 | 69.87 | 70.18 | 00:00:00 | | 2018-03-16 | 3,301,577 | 69.92 | 70.34 | 69.05 | 69.90 | 00:00:00 | | 2018-03-19 | 2,501,900 | 69.79 | 70.31 | 69.06 | 69.34 | 00:00:00 | | 2018-03-20 | 2,355,102 | 69.77 | 70.07 | 69.45 | 69.85 | 00:00:00 | | 2018-03-21 | 1,558,358 | 69.88 | 70.09 | 69.36 | 69.40 | 00:00:00 | | 2018-03-22 | 1,667,733 | 68.70 | 69.20 | 67.33 | 67.47 | 00:00:00 | | 2018-03-23 | 1,803,736 | 67.58 | 68.15 | 65.94 | 66.06 | 00:00:00 | | 2018-03-26 | 1,601,171 | 67.20 | 68.29 | 66.66 | 68.20 | 00:00:00 | | 2018-03-27 | 2,018,736 | 68.48 | 68.63 | 66.54 | 67.00 | 00:00:00 | | 2018-03-28 | 2,267,763 | 67.22 | 67.38 | 65.81 | 66.40 | 00:00:00 | | 2018-03-29 | 2,711,285 | 66.75 | 67.58 | 66.11 | 66.90 | 00:00:00 | | 2018-04-02 | 3,085,753 | 66.65 | 66.97 | 63.73 | 64.43 | 00:00:00 | | 2018-04-03 | 2,286,132 | 64.94 | 65.88 | 64.62 | 65.42 | 00:00:00 | | 2018-04-04 | 5,084,054 | 64.15 | 65.65 | 63.65 | 65.45 | 00:00:00 | | 2018-04-05 | 2,120,181 | 65.82 | 66.31 | 65.50 | 65.68 | 00:00:00 | | 2018-04-06 | 3,578,587 | 65.01 | 65.56 | 63.38 | 63.65 | 00:00:00 | | 2018-04-09 | 2,639,750 | 64.92 | 66.25 | 64.08 | 65.19 | 00:00:00 | | 2018-04-10 | 2,120,887 | 66.14 | 66.79 | 65.90 | 66.64 | 00:00:00 | | 2018-04-11 | 1,391,380 | 65.98 | 66.60 | 65.82 | 66.08 | 00:00:00 | | 2018-04-12 | 2,180,892 | 66.56 | 67.64 | 66.45 | 67.20 | 00:00:00 | | 2018-04-13 | 2,043,908 | 67.50 | 67.67 | 66.88 | 67.21 | 00:00:00 | | 2018-04-16 | 2,887,820 | 67.83 | 68.37 | 67.49 | 68.17 | 00:00:00 | | 2018-04-17 | 2,682,621 | 68.60 | 68.85 | 68.07 | 68.44 | 00:00:00 | | 2018-04-18 | 2,678,311 | 69.12 | 70.29 | 68.65 | 69.55 | 00:00:00 | | 2018-04-19 | 2,435,090 | 69.48 | 69.59 | 67.36 | 67.97 | 00:00:00 | | 2018-04-20 | 1,917,243 | 68.04 | 68.26 | 67.32 | 67.55 | 00:00:00 | | 2018-04-23 | 2,260,555 | 67.71 | 68.67 | 67.53 | 68.07 | 00:00:00 | | 2018-04-24 | 3,701,595 | 66.39 | 67.91 | 66.04 | 66.64 | 00:00:00 | | 2018-04-25 | 3,873,833 | 66.69 | 67.08 | 64.91 | 65.80 | 00:00:00 | | 2018-04-26 | 1,978,569 | 66.22 | 66.76 | 65.90 | 66.37 | 00:00:00 | | 2018-04-27 | 1,189,195 | 66.34 | 66.56 | 65.96 | 66.28 | 00:00:00 | | 2018-04-30 | 2,277,705 | 66.49 | 66.66 | 65.73 | 65.74 | 00:00:00 | | 2018-05-01 | 3,135,146 | 65.63 | 66.35 | 65.49 | 66.24 | 00:00:00 | | 2018-05-02 | 2,240,482 | 66.00 | 66.86 | 65.77 | 65.91 | 00:00:00 | | 2018-05-03 | 2,365,851 | 65.77 | 66.46 | 64.86 | 66.34 | 00:00:00 | | 2018-05-04 | 1,331,017 | 66.03 | 67.25 | 65.54 | 67.00 | 00:00:00 | | 2018-05-07 | 1,468,735 | 67.16 | 67.98 | 67.07 | 67.39 | 00:00:00 | | 2018-05-08 | 1,916,103 | 67.08 | 67.44 | 66.84 | 67.37 | 00:00:00 | | 2018-05-09 | 2,108,506 | 67.38 | 68.41 | 67.15 | 68.13 | 00:00:00 | | 2018-05-10 | 1,844,868 | 68.12 | 68.88 | 68.12 | 68.86 | 00:00:00 | | 2018-05-11 | 1,524,184 | 69.19 | 69.60 | 68.91 | 69.45 | 00:00:00 | | 2018-05-14 | 3,322,635 | 69.73 | 70.45 | 69.00 | 69.21 | 00:00:00 | | 2018-05-15 | 14,451,191 | 61.84 | 64.10 | 60.70 | 62.50 | 00:00:00 | | 2018-05-16 | 5,872,508 | 62.51 | 62.99 | 61.65 | 61.94 | 00:00:00 | | 2018-05-17 | 5,211,271 | 61.98 | 63.91 | 61.76 | 63.59 | 00:00:00 | | 2018-05-18 | 4,163,534 | 63.63 | 64.60 | 63.51 | 64.32 | 00:00:00 | | 2018-05-21 | 4,527,295 | 64.75 | 65.99 | 64.68 | 65.55 | 00:00:00 | | 2018-05-22 | 3,415,571 | 65.62 | 65.89 | 64.69 | 64.84 | 00:00:00 | | 2018-05-23 | 3,222,446 | 64.21 | 65.00 | 64.21 | 64.53 | 00:00:00 | | 2018-05-24 | 1,525,894 | 64.62 | 65.00 | 64.07 | 64.12 | 00:00:00 | | 2018-05-25 | 1,742,002 | 63.94 | 64.11 | 62.84 | 63.15 | 00:00:00 | | 2018-05-29 | 3,559,198 | 62.63 | 62.67 | 61.30 | 61.85 | 00:00:00 | | 2018-05-30 | 1,731,382 | 62.24 | 63.06 | 62.00 | 62.69 | 00:00:00 | | 2018-05-31 | 2,465,067 | 62.65 | 62.83 | 61.85 | 61.92 | 00:00:00 | | 2018-06-01 | 2,196,939 | 62.47 | 63.23 | 62.44 | 62.78 | 00:00:00 | | 2018-06-04 | 1,958,048 | 63.17 | 63.51 | 62.76 | 63.38 | 00:00:00 | | 2018-06-05 | 1,889,520 | 63.46 | 63.87 | 63.09 | 63.52 | 00:00:00 | | 2018-06-06 | 1,725,435 | 63.75 | 64.84 | 63.06 | 64.84 | 00:00:00 | | 2018-06-07 | 2,977,186 | 65.41 | 66.09 | 64.80 | 65.23 | 00:00:00 | | 2018-06-08 | 3,853,848 | 65.35 | 66.37 | 65.15 | 65.73 | 00:00:00 | | 2018-06-11 | 3,316,711 | 65.68 | 66.75 | 65.59 | 66.13 | 00:00:00 | | 2018-06-12 | 927,970 | 65.97 | 66.54 | 65.63 | 66.51 | 00:00:00 | | 2018-06-13 | 1,082,045 | 66.60 | 66.68 | 65.97 | 66.11 | 00:00:00 | | 2018-06-14 | 1,776,354 | 66.45 | 66.45 | 65.71 | 66.25 | 00:00:00 | | 2018-06-15 | 1,758,221 | 66.11 | 66.18 | 65.19 | 65.78 | 00:00:00 | | 2018-06-18 | 2,563,129 | 65.48 | 65.54 | 64.53 | 64.97 | 00:00:00 | | 2018-06-19 | 4,621,382 | 64.22 | 64.45 | 63.20 | 63.52 | 00:00:00 | | 2018-06-20 | 4,942,091 | 63.54 | 63.57 | 62.63 | 62.79 | 00:00:00 | | 2018-06-21 | 1,557,819 | 62.81 | 63.05 | 62.27 | 62.72 | 00:00:00 | | 2018-06-22 | 785,164 | 63.58 | 63.69 | 62.73 | 63.13 | 00:00:00 | | 2018-06-25 | 2,417,981 | 62.46 | 62.69 | 60.80 | 61.20 | 00:00:00 | | 2018-06-26 | 1,842,924 | 61.23 | 62.32 | 61.02 | 62.14 | 00:00:00 | | 2018-06-27 | 999,409 | 62.26 | 63.00 | 61.55 | 61.71 | 00:00:00 | | 2018-06-28 | 1,564,067 | 61.13 | 61.64 | 60.42 | 61.29 | 00:00:00 | | 2018-06-29 | 1,535,886 | 61.68 | 62.47 | 61.57 | 61.85 | 00:00:00 | | 2018-07-02 | 1,526,468 | 61.36 | 61.48 | 60.79 | 61.47 | 00:00:00 | | 2018-07-03 | 864,379 | 61.93 | 62.09 | 61.06 | 61.25 | 00:00:00 | | 2018-07-05 | 418,725 | 61.48 | 61.61 | 60.91 | 61.37 | 00:00:00 | | 2018-07-06 | 2,269,660 | 61.92 | 62.40 | 61.65 | 62.29 | 00:00:00 | | 2018-07-09 | 1,508,550 | 62.43 | 63.32 | 62.43 | 63.12 | 00:00:00 | | 2018-07-10 | 1,924,366 | 63.37 | 63.74 | 63.07 | 63.67 | 00:00:00 | | 2018-07-11 | 1,780,485 | 62.59 | 63.28 | 62.59 | 62.86 | 00:00:00 | | 2018-07-12 | 1,748,125 | 63.33 | 63.78 | 63.29 | 63.45 | 00:00:00 | | 2018-07-13 | 963,652 | 63.52 | 63.83 | 63.21 | 63.38 | 00:00:00 | | 2018-07-16 | 929,264 | 63.23 | 63.23 | 62.63 | 62.72 | 00:00:00 | | 2018-07-17 | 818,669 | 62.52 | 63.26 | 62.15 | 63.12 | 00:00:00 | | 2018-07-18 | 1,202,284 | 63.03 | 63.23 | 62.75 | 62.99 | 00:00:00 | | 2018-07-19 | 1,726,698 | 63.61 | 64.65 | 63.40 | 64.15 | 00:00:00 | | 2018-07-20 | 1,620,195 | 63.83 | 64.33 | 63.68 | 63.85 | 00:00:00 | | 2018-07-23 | 1,417,517 | 63.70 | 64.00 | 63.37 | 63.72 | 00:00:00 | | 2018-07-24 | 2,454,398 | 63.94 | 65.35 | 63.69 | 64.79 | 00:00:00 | | 2018-07-25 | 2,924,515 | 65.14 | 66.04 | 64.84 | 65.96 | 00:00:00 | | 2018-07-26 | 2,583,476 | 66.00 | 66.83 | 65.82 | 66.75 | 00:00:00 | | 2018-07-27 | 2,638,902 | 66.65 | 66.77 | 65.36 | 65.75 | 00:00:00 | | 2018-07-30 | 1,588,719 | 65.87 | 66.07 | 64.51 | 64.63 | 00:00:00 | | 2018-07-31 | 2,539,265 | 64.93 | 66.69 | 64.54 | 66.04 | 00:00:00 | | 2018-08-01 | 2,679,180 | 65.84 | 66.17 | 64.63 | 64.98 | 00:00:00 | | 2018-08-02 | 2,263,190 | 64.75 | 65.39 | 64.50 | 65.29 | 00:00:00 | | 2018-08-03 | 1,857,308 | 65.50 | 65.79 | 64.96 | 65.73 | 00:00:00 | | 2018-08-06 | 2,873,080 | 65.70 | 66.66 | 65.33 | 66.51 | 00:00:00 | | 2018-08-07 | 1,623,820 | 66.83 | 67.77 | 66.63 | 67.67 | 00:00:00 | | 2018-08-08 | 786,838 | 67.74 | 68.15 | 67.42 | 67.52 | 00:00:00 | | 2018-08-09 | 1,727,776 | 67.48 | 67.62 | 66.61 | 66.69 | 00:00:00 | | 2018-08-10 | 1,427,554 | 66.82 | 66.87 | 65.93 | 66.29 | 00:00:00 | | 2018-08-13 | 1,554,993 | 66.44 | 66.99 | 65.67 | 65.99 | 00:00:00 | | 2018-08-14 | 3,110,109 | 66.05 | 67.26 | 66.05 | 66.75 | 00:00:00 | | 2018-08-15 | 6,071,456 | 65.94 | 66.39 | 64.22 | 64.73 | 00:00:00 | | 2018-08-16 | 3,149,532 | 65.04 | 65.67 | 64.81 | 65.50 | 00:00:00 | | 2018-08-17 | 153,169 | 65.48 | 65.48 | 64.74 | 64.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
