|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 2,396,100 | 27.20 | 27.70 | 26.90 | 27.51 | 00:00:00 | 2001-12-04 | 2,442,300 | 27.70 | 28.15 | 27.23 | 28.15 | 00:00:00 | 2001-12-05 | 4,858,500 | 28.25 | 29.93 | 28.08 | 29.93 | 00:00:00 | 2001-12-06 | 2,227,600 | 29.95 | 29.99 | 29.30 | 29.76 | 00:00:00 | 2001-12-07 | 4,156,100 | 29.70 | 30.87 | 29.41 | 30.15 | 00:00:00 | 2001-12-10 | 2,616,000 | 29.95 | 30.75 | 29.20 | 29.95 | 00:00:00 | 2001-12-11 | 2,243,700 | 29.95 | 30.21 | 29.26 | 29.29 | 00:00:00 | 2001-12-12 | 3,600,900 | 29.45 | 30.85 | 29.42 | 30.71 | 00:00:00 | 2001-12-13 | 2,453,600 | 29.70 | 29.77 | 28.51 | 28.52 | 00:00:00 | 2001-12-14 | 2,178,300 | 28.05 | 28.99 | 28.01 | 28.83 | 00:00:00 | 2001-12-17 | 3,476,000 | 28.48 | 29.47 | 28.30 | 28.91 | 00:00:00 | 2001-12-18 | 2,155,000 | 28.97 | 29.42 | 28.40 | 28.82 | 00:00:00 | 2001-12-19 | 1,801,100 | 28.05 | 29.09 | 28.00 | 28.55 | 00:00:00 | 2001-12-20 | 2,848,500 | 28.15 | 28.26 | 27.42 | 27.70 | 00:00:00 | 2001-12-21 | 2,669,900 | 27.58 | 28.30 | 27.58 | 27.95 | 00:00:00 | 2001-12-24 | 891,400 | 28.48 | 28.60 | 28.10 | 28.51 | 00:00:00 | 2001-12-26 | 1,764,700 | 28.70 | 28.88 | 28.10 | 28.10 | 00:00:00 | 2001-12-27 | 1,366,200 | 28.01 | 28.97 | 28.01 | 28.84 | 00:00:00 | 2001-12-28 | 1,144,800 | 29.00 | 29.19 | 28.55 | 28.95 | 00:00:00 | 2001-12-31 | 1,532,200 | 28.70 | 29.10 | 28.45 | 28.51 | 00:00:00 | 2002-01-02 | 2,159,300 | 28.51 | 29.34 | 28.46 | 29.25 | 00:00:00 | 2002-01-03 | 3,260,600 | 29.49 | 31.20 | 29.42 | 31.10 | 00:00:00 | 2002-01-04 | 5,118,200 | 31.90 | 32.94 | 31.65 | 32.78 | 00:00:00 | 2002-01-07 | 3,809,200 | 32.68 | 32.89 | 32.20 | 32.65 | 00:00:00 | 2002-01-08 | 2,495,400 | 32.65 | 32.89 | 32.25 | 32.75 | 00:00:00 | 2002-01-09 | 2,116,800 | 32.72 | 33.30 | 31.69 | 31.97 | 00:00:00 | 2002-01-10 | 1,238,100 | 31.97 | 31.97 | 31.30 | 31.72 | 00:00:00 | 2002-01-11 | 1,416,200 | 31.72 | 31.90 | 30.71 | 31.04 | 00:00:00 | 2002-01-14 | 2,229,800 | 30.50 | 30.62 | 30.07 | 30.42 | 00:00:00 | 2002-01-15 | 1,860,000 | 30.42 | 31.15 | 30.18 | 30.45 | 00:00:00 | 2002-01-16 | 2,558,900 | 29.80 | 29.80 | 28.65 | 28.86 | 00:00:00 | 2002-01-17 | 1,426,000 | 28.90 | 29.49 | 28.62 | 29.37 | 00:00:00 | 2002-01-18 | 1,949,400 | 28.82 | 28.97 | 28.24 | 28.48 | 00:00:00 | 2002-01-22 | 1,553,900 | 28.40 | 28.50 | 27.05 | 27.16 | 00:00:00 | 2002-01-23 | 2,202,300 | 26.92 | 28.74 | 26.92 | 28.00 | 00:00:00 | 2002-01-24 | 1,039,900 | 28.49 | 29.25 | 28.30 | 28.79 | 00:00:00 | 2002-01-25 | 1,695,300 | 28.80 | 29.30 | 28.35 | 29.06 | 00:00:00 | 2002-01-28 | 2,064,200 | 29.02 | 29.80 | 28.86 | 29.63 | 00:00:00 | 2002-01-29 | 1,572,300 | 29.40 | 30.10 | 29.00 | 29.25 | 00:00:00 | 2002-01-30 | 1,887,300 | 28.77 | 29.50 | 28.15 | 29.44 | 00:00:00 | 2002-01-31 | 1,971,900 | 29.30 | 30.38 | 29.16 | 30.35 | 00:00:00 | 2002-02-01 | 1,098,700 | 30.10 | 30.22 | 29.17 | 29.61 | 00:00:00 | 2002-02-04 | 1,110,200 | 29.10 | 29.70 | 28.32 | 28.58 | 00:00:00 | 2002-02-05 | 2,815,600 | 28.33 | 28.90 | 26.99 | 27.16 | 00:00:00 | 2002-02-06 | 2,653,500 | 27.40 | 27.55 | 26.43 | 26.98 | 00:00:00 | 2002-02-07 | 1,868,700 | 27.22 | 27.24 | 26.27 | 26.39 | 00:00:00 | 2002-02-08 | 3,096,600 | 26.40 | 26.66 | 24.83 | 25.98 | 00:00:00 | 2002-02-11 | 2,051,600 | 25.50 | 26.90 | 25.50 | 26.74 | 00:00:00 | 2002-02-12 | 2,353,500 | 26.49 | 26.93 | 25.95 | 26.16 | 00:00:00 | 2002-02-13 | 2,105,600 | 26.41 | 27.05 | 26.41 | 26.86 | 00:00:00 | 2002-02-14 | 2,220,100 | 26.90 | 27.30 | 26.46 | 27.30 | 00:00:00 | 2002-02-15 | 2,012,300 | 27.58 | 27.67 | 27.20 | 27.50 | 00:00:00 | 2002-02-19 | 1,679,300 | 26.80 | 26.88 | 26.00 | 26.05 | 00:00:00 | 2002-02-20 | 5,025,000 | 28.00 | 29.80 | 28.00 | 28.86 | 00:00:00 | 2002-02-21 | 2,415,900 | 29.05 | 29.60 | 28.10 | 28.16 | 00:00:00 | 2002-02-22 | 1,469,600 | 28.20 | 28.65 | 27.81 | 28.26 | 00:00:00 | 2002-02-25 | 1,340,300 | 28.50 | 29.60 | 28.45 | 29.00 | 00:00:00 | 2002-02-26 | 1,971,500 | 29.00 | 29.89 | 28.89 | 29.71 | 00:00:00 | 2002-02-27 | 4,580,800 | 29.98 | 31.94 | 29.85 | 30.64 | 00:00:00 | 2002-02-28 | 2,751,400 | 32.00 | 32.09 | 31.05 | 31.15 | 00:00:00 | 2002-03-01 | 4,482,700 | 31.45 | 33.30 | 31.40 | 32.99 | 00:00:00 | 2002-03-04 | 4,162,400 | 33.05 | 35.15 | 32.80 | 34.96 | 00:00:00 | 2002-03-05 | 3,441,800 | 34.75 | 35.89 | 34.30 | 34.90 | 00:00:00 | 2002-03-06 | 2,929,200 | 34.80 | 35.25 | 34.20 | 34.42 | 00:00:00 | 2002-03-07 | 1,820,500 | 35.00 | 35.20 | 34.51 | 34.80 | 00:00:00 | 2002-03-08 | 3,645,800 | 35.05 | 36.36 | 35.02 | 36.09 | 00:00:00 | 2002-03-11 | 3,198,000 | 36.09 | 36.99 | 36.08 | 36.21 | 00:00:00 | 2002-03-12 | 2,968,300 | 35.20 | 36.16 | 35.15 | 36.01 | 00:00:00 | 2002-03-13 | 4,996,800 | 35.80 | 35.85 | 35.36 | 35.69 | 00:00:00 | 2002-03-14 | 2,542,100 | 35.70 | 35.95 | 35.40 | 35.66 | 00:00:00 | 2002-03-15 | 3,266,600 | 35.91 | 37.50 | 35.75 | 37.31 | 00:00:00 | 2002-03-18 | 3,886,100 | 37.31 | 38.00 | 36.75 | 37.06 | 00:00:00 | 2002-03-19 | 2,195,900 | 37.06 | 37.39 | 36.22 | 36.60 | 00:00:00 | 2002-03-20 | 3,912,000 | 36.00 | 36.30 | 34.30 | 34.36 | 00:00:00 | 2002-03-21 | 1,655,600 | 34.40 | 35.42 | 34.32 | 35.32 | 00:00:00 | 2002-03-22 | 1,658,600 | 35.10 | 35.38 | 34.10 | 34.37 | 00:00:00 | 2002-03-25 | 1,764,900 | 34.44 | 34.84 | 33.30 | 33.39 | 00:00:00 | 2002-03-26 | 2,671,100 | 33.60 | 34.40 | 33.27 | 33.52 | 00:00:00 | 2002-03-27 | 3,846,900 | 33.90 | 34.08 | 33.04 | 33.25 | 00:00:00 | 2002-03-28 | 2,681,500 | 33.95 | 35.36 | 33.70 | 34.96 | 00:00:00 | 2002-04-01 | 2,581,800 | 34.93 | 36.80 | 34.70 | 36.53 | 00:00:00 | 2002-04-02 | 4,902,800 | 36.40 | 36.47 | 35.36 | 35.70 | 00:00:00 | 2002-04-03 | 3,012,400 | 36.50 | 36.95 | 34.61 | 35.05 | 00:00:00 | 2002-04-04 | 2,139,000 | 35.22 | 35.43 | 33.99 | 34.14 | 00:00:00 | 2002-04-05 | 1,048,300 | 34.25 | 34.74 | 33.70 | 33.89 | 00:00:00 | 2002-04-08 | 2,008,900 | 33.25 | 34.63 | 32.90 | 34.20 | 00:00:00 | 2002-04-09 | 2,099,500 | 34.08 | 34.43 | 32.57 | 32.80 | 00:00:00 | 2002-04-10 | 3,719,600 | 33.00 | 33.41 | 32.81 | 33.18 | 00:00:00 | 2002-04-11 | 3,395,900 | 32.70 | 32.90 | 32.00 | 32.15 | 00:00:00 | 2002-04-12 | 2,278,500 | 32.22 | 32.65 | 31.89 | 32.35 | 00:00:00 | 2002-04-15 | 1,722,400 | 32.35 | 32.80 | 31.95 | 32.44 | 00:00:00 | 2002-04-16 | 6,692,700 | 32.95 | 34.00 | 32.81 | 33.90 | 00:00:00 | 2002-04-17 | 3,086,900 | 34.25 | 35.02 | 33.95 | 34.97 | 00:00:00 | 2002-04-18 | 2,738,500 | 34.65 | 34.75 | 33.52 | 34.60 | 00:00:00 | 2002-04-19 | 2,657,800 | 35.00 | 35.27 | 34.82 | 35.00 | 00:00:00 | 2002-04-22 | 2,077,500 | 34.56 | 34.65 | 33.19 | 33.75 | 00:00:00 | 2002-04-23 | 5,850,000 | 33.75 | 34.30 | 32.29 | 32.31 | 00:00:00 | 2002-04-24 | 2,890,900 | 32.55 | 32.79 | 31.11 | 31.13 | 00:00:00 | 2002-04-25 | 2,459,900 | 30.90 | 31.22 | 29.95 | 30.95 | 00:00:00 | 2002-04-26 | 1,756,000 | 31.00 | 31.20 | 29.80 | 29.96 | 00:00:00 | 2002-04-29 | 2,876,500 | 29.75 | 30.48 | 29.39 | 29.65 | 00:00:00 | 2002-04-30 | 1,942,700 | 29.85 | 30.55 | 29.49 | 30.05 | 00:00:00 | 2002-05-01 | 2,466,200 | 30.00 | 30.85 | 29.00 | 30.44 | 00:00:00 | 2002-05-02 | 2,833,100 | 30.20 | 30.21 | 29.00 | 29.10 | 00:00:00 | 2002-05-03 | 2,505,300 | 29.00 | 29.08 | 28.35 | 28.51 | 00:00:00 | 2002-05-06 | 1,779,000 | 28.28 | 29.18 | 27.84 | 27.85 | 00:00:00 | 2002-05-07 | 2,540,200 | 28.40 | 28.50 | 27.76 | 27.81 | 00:00:00 | 2002-05-08 | 2,382,700 | 28.80 | 30.60 | 28.75 | 30.04 | 00:00:00 | 2002-05-09 | 3,575,500 | 29.75 | 30.08 | 28.66 | 28.74 | 00:00:00 | 2002-05-10 | 2,687,700 | 28.75 | 28.94 | 27.42 | 27.95 | 00:00:00 | 2002-05-13 | 1,627,100 | 27.95 | 28.96 | 27.70 | 28.46 | 00:00:00 | 2002-05-14 | 3,078,700 | 30.30 | 31.25 | 29.80 | 31.05 | 00:00:00 | 2002-05-15 | 2,436,000 | 30.00 | 30.65 | 29.72 | 29.75 | 00:00:00 | 2002-05-16 | 2,409,500 | 29.75 | 29.80 | 29.25 | 29.60 | 00:00:00 | 2002-05-17 | 3,686,500 | 29.70 | 30.04 | 28.50 | 30.01 | 00:00:00 | 2002-05-20 | 1,851,900 | 29.60 | 29.74 | 29.21 | 29.40 | 00:00:00 | 2002-05-21 | 1,788,200 | 29.51 | 29.99 | 28.27 | 28.54 | 00:00:00 | 2002-05-22 | 2,672,600 | 28.54 | 28.95 | 27.71 | 28.11 | 00:00:00 | 2002-05-23 | 2,126,400 | 28.11 | 28.30 | 27.37 | 27.83 | 00:00:00 | 2002-05-24 | 1,888,500 | 27.83 | 27.95 | 27.15 | 27.30 | 00:00:00 | 2002-05-28 | 1,328,400 | 27.35 | 27.89 | 26.91 | 27.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|