|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 2,095,300 | 33.50 | 36.45 | 33.50 | 35.84 | 00:00:00 | 2001-06-08 | 941,100 | 35.24 | 35.70 | 34.85 | 35.01 | 00:00:00 | 2001-06-11 | 2,280,700 | 34.40 | 35.00 | 33.16 | 33.77 | 00:00:00 | 2001-06-12 | 2,057,000 | 33.02 | 33.65 | 32.10 | 33.30 | 00:00:00 | 2001-06-13 | 1,136,400 | 33.50 | 33.93 | 32.64 | 32.64 | 00:00:00 | 2001-06-14 | 2,383,500 | 32.15 | 32.16 | 30.35 | 31.10 | 00:00:00 | 2001-06-15 | 2,862,400 | 30.02 | 30.96 | 29.00 | 30.46 | 00:00:00 | 2001-06-18 | 1,783,000 | 30.30 | 31.07 | 29.28 | 30.00 | 00:00:00 | 2001-06-19 | 2,357,900 | 30.50 | 30.68 | 29.00 | 29.32 | 00:00:00 | 2001-06-20 | 3,309,100 | 29.32 | 29.40 | 27.25 | 28.42 | 00:00:00 | 2001-06-21 | 2,232,200 | 28.75 | 29.65 | 28.32 | 29.58 | 00:00:00 | 2001-06-22 | 2,458,300 | 29.00 | 30.36 | 28.76 | 29.40 | 00:00:00 | 2001-06-25 | 1,656,600 | 29.45 | 29.95 | 29.20 | 29.65 | 00:00:00 | 2001-06-26 | 2,509,000 | 29.30 | 29.95 | 28.48 | 29.20 | 00:00:00 | 2001-06-27 | 2,418,000 | 28.45 | 30.50 | 28.45 | 29.85 | 00:00:00 | 2001-06-28 | 3,012,200 | 30.00 | 31.90 | 30.00 | 31.69 | 00:00:00 | 2001-06-29 | 4,018,400 | 31.50 | 34.10 | 30.80 | 32.50 | 00:00:00 | 2001-07-02 | 1,539,600 | 32.50 | 33.50 | 32.02 | 33.09 | 00:00:00 | 2001-07-03 | 671,600 | 33.20 | 33.20 | 32.32 | 32.52 | 00:00:00 | 2001-07-05 | 1,484,400 | 32.51 | 32.94 | 31.55 | 32.17 | 00:00:00 | 2001-07-06 | 1,592,200 | 31.90 | 31.90 | 29.14 | 30.15 | 00:00:00 | 2001-07-09 | 992,800 | 30.15 | 30.65 | 29.61 | 29.91 | 00:00:00 | 2001-07-10 | 2,423,300 | 29.91 | 30.40 | 28.08 | 28.30 | 00:00:00 | 2001-07-11 | 3,102,100 | 28.35 | 28.75 | 26.20 | 26.87 | 00:00:00 | 2001-07-12 | 2,467,100 | 28.50 | 31.50 | 28.30 | 30.74 | 00:00:00 | 2001-07-13 | 1,990,000 | 30.75 | 32.09 | 29.82 | 30.30 | 00:00:00 | 2001-07-16 | 1,595,000 | 30.15 | 30.64 | 28.50 | 28.90 | 00:00:00 | 2001-07-17 | 2,097,400 | 28.25 | 29.94 | 28.01 | 29.50 | 00:00:00 | 2001-07-18 | 1,045,200 | 28.10 | 29.24 | 28.10 | 28.49 | 00:00:00 | 2001-07-19 | 1,346,400 | 28.64 | 30.50 | 28.64 | 28.96 | 00:00:00 | 2001-07-20 | 1,470,400 | 28.71 | 29.38 | 27.90 | 28.90 | 00:00:00 | 2001-07-23 | 1,479,600 | 28.99 | 29.35 | 27.55 | 27.71 | 00:00:00 | 2001-07-24 | 1,773,100 | 27.60 | 27.95 | 27.00 | 27.45 | 00:00:00 | 2001-07-25 | 1,640,200 | 27.40 | 27.84 | 26.92 | 27.84 | 00:00:00 | 2001-07-26 | 1,820,700 | 28.00 | 29.55 | 27.65 | 29.21 | 00:00:00 | 2001-07-27 | 1,322,700 | 29.15 | 30.19 | 28.81 | 30.10 | 00:00:00 | 2001-07-30 | 1,294,000 | 29.05 | 29.95 | 29.05 | 29.42 | 00:00:00 | 2001-07-31 | 1,533,100 | 29.05 | 30.30 | 28.43 | 28.61 | 00:00:00 | 2001-08-01 | 2,514,000 | 29.50 | 31.89 | 29.22 | 31.75 | 00:00:00 | 2001-08-02 | 1,843,300 | 31.50 | 32.70 | 31.15 | 31.75 | 00:00:00 | 2001-08-03 | 1,014,400 | 31.20 | 32.35 | 31.12 | 31.30 | 00:00:00 | 2001-08-06 | 1,221,600 | 31.31 | 31.48 | 30.51 | 30.82 | 00:00:00 | 2001-08-07 | 1,057,300 | 30.82 | 31.80 | 30.50 | 31.03 | 00:00:00 | 2001-08-08 | 2,213,000 | 29.70 | 30.60 | 28.92 | 28.95 | 00:00:00 | 2001-08-09 | 1,156,200 | 28.95 | 28.95 | 28.02 | 28.64 | 00:00:00 | 2001-08-10 | 1,712,100 | 28.65 | 28.80 | 27.51 | 28.59 | 00:00:00 | 2001-08-13 | 861,200 | 29.00 | 29.35 | 28.20 | 28.92 | 00:00:00 | 2001-08-14 | 1,560,700 | 29.00 | 29.70 | 29.00 | 29.54 | 00:00:00 | 2001-08-15 | 1,158,100 | 28.90 | 29.18 | 27.46 | 27.85 | 00:00:00 | 2001-08-16 | 1,797,600 | 27.25 | 27.75 | 26.60 | 27.50 | 00:00:00 | 2001-08-17 | 1,541,400 | 27.30 | 27.30 | 26.18 | 26.45 | 00:00:00 | 2001-08-20 | 1,600,900 | 26.10 | 26.36 | 25.29 | 26.09 | 00:00:00 | 2001-08-21 | 5,450,000 | 25.20 | 27.00 | 24.30 | 26.45 | 00:00:00 | 2001-08-22 | 1,812,800 | 26.85 | 26.99 | 26.00 | 26.38 | 00:00:00 | 2001-08-23 | 2,602,100 | 26.38 | 26.79 | 25.89 | 26.17 | 00:00:00 | 2001-08-24 | 1,401,000 | 26.50 | 28.05 | 26.30 | 27.79 | 00:00:00 | 2001-08-27 | 982,700 | 28.03 | 28.04 | 27.05 | 27.16 | 00:00:00 | 2001-08-28 | 1,345,100 | 27.20 | 27.80 | 26.76 | 27.50 | 00:00:00 | 2001-08-29 | 1,383,900 | 27.40 | 27.60 | 27.11 | 27.15 | 00:00:00 | 2001-08-30 | 1,424,500 | 26.90 | 27.55 | 25.91 | 26.05 | 00:00:00 | 2001-08-31 | 1,029,700 | 25.90 | 26.75 | 25.85 | 26.50 | 00:00:00 | 2001-09-04 | 1,336,500 | 26.35 | 26.95 | 25.60 | 25.83 | 00:00:00 | 2001-09-05 | 2,946,400 | 25.35 | 25.78 | 24.26 | 24.60 | 00:00:00 | 2001-09-06 | 2,814,000 | 24.35 | 24.55 | 23.20 | 24.00 | 00:00:00 | 2001-09-07 | 1,683,200 | 23.20 | 24.25 | 23.11 | 23.35 | 00:00:00 | 2001-09-10 | 1,964,500 | 22.50 | 23.18 | 22.36 | 23.05 | 00:00:00 | 2001-09-17 | 2,540,000 | 21.15 | 22.48 | 21.00 | 21.75 | 00:00:00 | 2001-09-18 | 1,525,100 | 21.50 | 22.40 | 21.00 | 21.73 | 00:00:00 | 2001-09-19 | 2,926,800 | 21.53 | 23.00 | 20.11 | 22.75 | 00:00:00 | 2001-09-20 | 2,088,600 | 22.00 | 22.01 | 20.54 | 20.82 | 00:00:00 | 2001-09-21 | 2,917,100 | 18.00 | 20.45 | 18.00 | 20.15 | 00:00:00 | 2001-09-24 | 1,988,300 | 20.50 | 21.69 | 20.20 | 21.00 | 00:00:00 | 2001-09-25 | 2,465,100 | 21.20 | 21.20 | 18.50 | 19.78 | 00:00:00 | 2001-09-26 | 2,269,700 | 19.95 | 20.20 | 18.50 | 19.30 | 00:00:00 | 2001-09-27 | 1,807,600 | 19.06 | 19.24 | 18.42 | 19.24 | 00:00:00 | 2001-09-28 | 2,181,100 | 19.40 | 19.92 | 19.00 | 19.55 | 00:00:00 | 2001-10-01 | 1,402,500 | 19.15 | 19.47 | 18.72 | 18.86 | 00:00:00 | 2001-10-02 | 2,425,000 | 19.00 | 20.10 | 19.00 | 20.07 | 00:00:00 | 2001-10-03 | 2,930,900 | 19.85 | 21.48 | 19.55 | 21.25 | 00:00:00 | 2001-10-04 | 2,614,800 | 21.20 | 22.25 | 21.06 | 21.70 | 00:00:00 | 2001-10-05 | 1,946,700 | 21.50 | 21.55 | 20.40 | 21.10 | 00:00:00 | 2001-10-08 | 1,480,500 | 20.90 | 21.99 | 20.60 | 21.42 | 00:00:00 | 2001-10-09 | 1,303,000 | 21.42 | 21.47 | 20.45 | 20.78 | 00:00:00 | 2001-10-10 | 1,461,100 | 20.55 | 21.98 | 20.50 | 21.94 | 00:00:00 | 2001-10-11 | 2,878,900 | 22.13 | 24.36 | 22.13 | 24.12 | 00:00:00 | 2001-10-12 | 2,642,100 | 23.32 | 23.75 | 22.90 | 23.36 | 00:00:00 | 2001-10-15 | 1,816,300 | 23.42 | 23.60 | 22.38 | 23.23 | 00:00:00 | 2001-10-16 | 1,188,700 | 23.00 | 23.98 | 23.00 | 23.81 | 00:00:00 | 2001-10-17 | 1,997,000 | 24.50 | 24.79 | 23.10 | 23.62 | 00:00:00 | 2001-10-18 | 995,000 | 22.85 | 23.30 | 22.53 | 22.70 | 00:00:00 | 2001-10-19 | 1,134,400 | 22.61 | 23.50 | 22.46 | 23.36 | 00:00:00 | 2001-10-22 | 1,031,200 | 22.70 | 23.74 | 22.60 | 23.61 | 00:00:00 | 2001-10-23 | 1,360,700 | 23.61 | 24.65 | 23.60 | 23.85 | 00:00:00 | 2001-10-24 | 1,171,400 | 23.73 | 24.25 | 23.25 | 24.22 | 00:00:00 | 2001-10-25 | 1,724,300 | 23.50 | 24.13 | 22.30 | 24.13 | 00:00:00 | 2001-10-26 | 1,376,800 | 23.90 | 24.58 | 23.86 | 24.34 | 00:00:00 | 2001-10-29 | 1,235,400 | 23.86 | 23.87 | 22.56 | 22.93 | 00:00:00 | 2001-10-30 | 1,375,800 | 22.80 | 23.00 | 22.05 | 22.20 | 00:00:00 | 2001-10-31 | 1,233,400 | 22.40 | 23.20 | 22.15 | 22.27 | 00:00:00 | 2001-11-01 | 1,103,800 | 22.12 | 23.00 | 22.06 | 22.90 | 00:00:00 | 2001-11-02 | 945,400 | 23.15 | 23.45 | 22.81 | 23.30 | 00:00:00 | 2001-11-05 | 1,958,700 | 23.45 | 24.80 | 23.45 | 24.48 | 00:00:00 | 2001-11-06 | 1,648,100 | 24.73 | 25.49 | 24.15 | 25.49 | 00:00:00 | 2001-11-07 | 1,121,600 | 24.99 | 25.27 | 24.54 | 24.70 | 00:00:00 | 2001-11-08 | 1,924,200 | 24.60 | 25.74 | 24.55 | 24.75 | 00:00:00 | 2001-11-09 | 937,200 | 24.40 | 24.94 | 24.30 | 24.80 | 00:00:00 | 2001-11-12 | 1,505,600 | 24.36 | 24.80 | 23.61 | 24.64 | 00:00:00 | 2001-11-13 | 2,126,800 | 24.20 | 25.00 | 24.18 | 24.95 | 00:00:00 | 2001-11-14 | 1,751,100 | 25.11 | 25.70 | 25.01 | 25.31 | 00:00:00 | 2001-11-15 | 1,911,500 | 25.00 | 25.39 | 24.21 | 25.03 | 00:00:00 | 2001-11-16 | 8,262,200 | 23.90 | 24.25 | 22.60 | 24.13 | 00:00:00 | 2001-11-19 | 9,296,800 | 24.00 | 24.75 | 23.55 | 24.41 | 00:00:00 | 2001-11-20 | 9,714,000 | 24.25 | 24.26 | 23.60 | 23.78 | 00:00:00 | 2001-11-21 | 6,107,800 | 23.87 | 24.40 | 23.68 | 24.33 | 00:00:00 | 2001-11-23 | 1,799,400 | 24.38 | 25.10 | 24.27 | 25.10 | 00:00:00 | 2001-11-26 | 4,920,600 | 25.14 | 26.30 | 25.04 | 26.25 | 00:00:00 | 2001-11-27 | 5,948,600 | 26.20 | 27.59 | 26.10 | 27.00 | 00:00:00 | 2001-11-28 | 4,284,900 | 26.50 | 27.25 | 26.25 | 26.95 | 00:00:00 | 2001-11-29 | 3,271,700 | 26.75 | 27.35 | 26.06 | 27.17 | 00:00:00 | 2001-11-30 | 3,364,000 | 27.50 | 27.50 | 26.98 | 27.27 | 00:00:00 | 2001-12-03 | 2,396,100 | 27.20 | 27.70 | 26.90 | 27.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|