|
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 | 2002-05-28 | 1,328,400 | 27.35 | 27.89 | 26.91 | 27.14 | 00:00:00 | 2002-05-29 | 1,226,200 | 26.93 | 27.10 | 26.70 | 26.70 | 00:00:00 | 2002-05-30 | 2,960,100 | 26.60 | 26.70 | 25.45 | 26.13 | 00:00:00 | 2002-05-31 | 2,138,300 | 26.13 | 26.82 | 26.00 | 26.37 | 00:00:00 | 2002-06-03 | 1,333,200 | 26.49 | 26.55 | 25.26 | 25.53 | 00:00:00 | 2002-06-04 | 2,009,000 | 25.53 | 25.74 | 24.96 | 25.49 | 00:00:00 | 2002-06-05 | 2,077,100 | 25.35 | 25.54 | 24.50 | 25.10 | 00:00:00 | 2002-06-06 | 1,582,000 | 24.55 | 25.88 | 24.25 | 24.63 | 00:00:00 | 2002-06-07 | 2,397,800 | 23.76 | 24.14 | 23.52 | 23.70 | 00:00:00 | 2002-06-10 | 2,615,300 | 23.70 | 25.23 | 23.32 | 24.73 | 00:00:00 | 2002-06-11 | 4,992,100 | 24.76 | 26.00 | 24.76 | 25.26 | 00:00:00 | 2002-06-12 | 2,433,300 | 25.26 | 25.70 | 24.20 | 24.67 | 00:00:00 | 2002-06-13 | 2,835,700 | 24.80 | 24.88 | 23.91 | 24.00 | 00:00:00 | 2002-06-14 | 2,160,000 | 23.25 | 23.92 | 23.00 | 23.50 | 00:00:00 | 2002-06-17 | 3,117,300 | 23.95 | 25.57 | 23.85 | 25.21 | 00:00:00 | 2002-06-18 | 2,408,600 | 25.30 | 25.97 | 24.78 | 25.27 | 00:00:00 | 2002-06-19 | 2,832,800 | 24.72 | 24.98 | 23.85 | 24.30 | 00:00:00 | 2002-06-20 | 2,750,500 | 24.20 | 24.75 | 23.79 | 24.00 | 00:00:00 | 2002-06-21 | 2,999,100 | 24.00 | 24.19 | 23.53 | 23.96 | 00:00:00 | 2002-06-24 | 3,115,500 | 24.00 | 24.74 | 23.53 | 24.16 | 00:00:00 | 2002-06-25 | 1,961,800 | 24.70 | 24.89 | 23.52 | 23.55 | 00:00:00 | 2002-06-26 | 2,350,500 | 23.01 | 23.40 | 22.40 | 23.20 | 00:00:00 | 2002-06-27 | 1,415,900 | 23.24 | 24.50 | 23.20 | 24.23 | 00:00:00 | 2002-06-28 | 2,284,900 | 23.98 | 24.45 | 23.55 | 23.65 | 00:00:00 | 2002-07-01 | 1,875,000 | 23.45 | 23.91 | 22.82 | 23.13 | 00:00:00 | 2002-07-02 | 2,903,500 | 22.85 | 23.14 | 21.51 | 21.95 | 00:00:00 | 2002-07-03 | 3,378,900 | 21.75 | 23.09 | 21.52 | 23.00 | 00:00:00 | 2002-07-05 | 1,751,200 | 23.00 | 24.25 | 22.95 | 23.95 | 00:00:00 | 2002-07-08 | 2,720,000 | 24.00 | 24.06 | 22.56 | 23.00 | 00:00:00 | 2002-07-09 | 1,915,500 | 22.90 | 23.75 | 22.50 | 22.65 | 00:00:00 | 2002-07-10 | 1,735,800 | 23.05 | 23.30 | 22.07 | 22.09 | 00:00:00 | 2002-07-11 | 2,706,500 | 22.00 | 23.99 | 21.60 | 23.55 | 00:00:00 | 2002-07-12 | 3,160,500 | 23.75 | 24.30 | 23.12 | 23.87 | 00:00:00 | 2002-07-15 | 2,051,700 | 23.52 | 23.85 | 22.34 | 23.57 | 00:00:00 | 2002-07-16 | 2,730,700 | 22.86 | 24.47 | 22.70 | 23.29 | 00:00:00 | 2002-07-17 | 2,571,100 | 23.54 | 24.10 | 22.03 | 22.72 | 00:00:00 | 2002-07-18 | 2,205,400 | 22.70 | 23.15 | 21.64 | 21.73 | 00:00:00 | 2002-07-19 | 3,318,600 | 21.48 | 21.71 | 20.38 | 20.75 | 00:00:00 | 2002-07-22 | 3,243,600 | 20.45 | 20.90 | 19.70 | 19.99 | 00:00:00 | 2002-07-23 | 2,947,300 | 20.05 | 20.42 | 19.43 | 19.74 | 00:00:00 | 2002-07-24 | 4,524,000 | 19.50 | 19.59 | 18.07 | 18.94 | 00:00:00 | 2002-07-25 | 4,512,300 | 18.65 | 18.79 | 16.00 | 16.79 | 00:00:00 | 2002-07-26 | 2,489,700 | 17.05 | 17.59 | 16.91 | 17.31 | 00:00:00 | 2002-07-29 | 2,147,200 | 17.55 | 18.32 | 17.55 | 18.32 | 00:00:00 | 2002-07-30 | 3,397,500 | 18.32 | 18.88 | 17.60 | 18.53 | 00:00:00 | 2002-07-31 | 1,637,400 | 18.65 | 18.90 | 17.85 | 18.88 | 00:00:00 | 2002-08-01 | 2,778,500 | 18.52 | 18.88 | 17.60 | 17.76 | 00:00:00 | 2002-08-02 | 1,880,300 | 17.30 | 17.44 | 16.25 | 16.84 | 00:00:00 | 2002-08-05 | 1,366,900 | 17.00 | 17.05 | 15.43 | 15.68 | 00:00:00 | 2002-08-06 | 1,420,600 | 15.93 | 16.75 | 15.93 | 16.27 | 00:00:00 | 2002-08-07 | 1,606,100 | 16.98 | 17.08 | 15.95 | 16.87 | 00:00:00 | 2002-08-08 | 2,114,700 | 17.00 | 17.30 | 15.96 | 17.20 | 00:00:00 | 2002-08-09 | 1,612,300 | 16.63 | 17.04 | 16.38 | 16.72 | 00:00:00 | 2002-08-12 | 1,128,200 | 16.30 | 16.68 | 16.00 | 16.46 | 00:00:00 | 2002-08-13 | 2,307,100 | 16.46 | 16.72 | 15.86 | 15.89 | 00:00:00 | 2002-08-14 | 2,497,000 | 15.77 | 16.04 | 15.06 | 16.04 | 00:00:00 | 2002-08-15 | 2,384,100 | 16.35 | 16.42 | 15.90 | 16.03 | 00:00:00 | 2002-08-16 | 3,422,400 | 15.99 | 16.75 | 15.51 | 15.96 | 00:00:00 | 2002-08-19 | 3,001,000 | 15.86 | 17.65 | 15.80 | 17.44 | 00:00:00 | 2002-08-20 | 7,678,300 | 16.25 | 17.40 | 15.75 | 16.20 | 00:00:00 | 2002-08-21 | 2,624,400 | 16.35 | 17.25 | 16.06 | 17.05 | 00:00:00 | 2002-08-22 | 2,460,200 | 16.96 | 17.20 | 16.51 | 17.02 | 00:00:00 | 2002-08-23 | 1,820,100 | 16.86 | 16.87 | 16.02 | 16.02 | 00:00:00 | 2002-08-26 | 1,596,100 | 16.02 | 16.39 | 16.02 | 16.20 | 00:00:00 | 2002-08-27 | 3,321,100 | 16.21 | 16.30 | 15.00 | 15.31 | 00:00:00 | 2002-08-28 | 3,298,700 | 15.18 | 15.26 | 14.81 | 14.85 | 00:00:00 | 2002-08-29 | 5,953,400 | 14.35 | 14.54 | 14.20 | 14.20 | 00:00:00 | 2002-08-30 | 3,875,700 | 13.90 | 13.91 | 13.33 | 13.43 | 00:00:00 | 2002-09-03 | 5,013,800 | 13.33 | 13.34 | 12.76 | 12.85 | 00:00:00 | 2002-09-04 | 3,318,300 | 13.04 | 13.65 | 13.00 | 13.50 | 00:00:00 | 2002-09-05 | 5,056,100 | 13.30 | 13.73 | 13.10 | 13.72 | 00:00:00 | 2002-09-06 | 3,804,400 | 14.05 | 14.35 | 13.89 | 14.15 | 00:00:00 | 2002-09-09 | 3,779,000 | 14.11 | 14.80 | 13.25 | 14.73 | 00:00:00 | 2002-09-10 | 3,457,000 | 14.83 | 15.60 | 14.62 | 15.27 | 00:00:00 | 2002-09-11 | 2,107,900 | 16.08 | 16.08 | 15.30 | 15.43 | 00:00:00 | 2002-09-12 | 3,167,100 | 15.43 | 15.93 | 15.23 | 15.27 | 00:00:00 | 2002-09-13 | 2,388,300 | 15.24 | 15.47 | 14.60 | 14.98 | 00:00:00 | 2002-09-16 | 1,929,300 | 14.90 | 15.19 | 14.32 | 14.59 | 00:00:00 | 2002-09-17 | 2,242,700 | 14.90 | 15.05 | 14.60 | 14.76 | 00:00:00 | 2002-09-18 | 4,046,200 | 14.70 | 14.80 | 14.26 | 14.75 | 00:00:00 | 2002-09-19 | 2,470,800 | 14.60 | 14.60 | 14.00 | 14.07 | 00:00:00 | 2002-09-20 | 2,937,100 | 14.12 | 14.31 | 13.75 | 13.97 | 00:00:00 | 2002-09-23 | 2,807,400 | 13.90 | 13.95 | 13.24 | 13.35 | 00:00:00 | 2002-09-24 | 3,143,300 | 13.25 | 13.70 | 13.09 | 13.20 | 00:00:00 | 2002-09-25 | 2,101,000 | 13.40 | 14.31 | 13.32 | 14.07 | 00:00:00 | 2002-09-26 | 2,978,000 | 14.12 | 14.30 | 13.48 | 13.78 | 00:00:00 | 2002-09-27 | 2,437,800 | 13.68 | 14.01 | 13.09 | 13.09 | 00:00:00 | 2002-09-30 | 2,661,700 | 12.85 | 13.45 | 12.35 | 13.06 | 00:00:00 | 2002-10-01 | 3,076,200 | 13.25 | 13.25 | 12.55 | 13.05 | 00:00:00 | 2002-10-02 | 2,014,100 | 13.04 | 13.46 | 12.50 | 12.50 | 00:00:00 | 2002-10-03 | 2,346,300 | 12.50 | 12.68 | 12.23 | 12.30 | 00:00:00 | 2002-10-04 | 2,272,500 | 12.32 | 12.40 | 11.75 | 11.80 | 00:00:00 | 2002-10-07 | 2,553,200 | 11.81 | 12.50 | 11.52 | 11.52 | 00:00:00 | 2002-10-08 | 3,503,800 | 11.62 | 12.40 | 11.59 | 12.23 | 00:00:00 | 2002-10-09 | 3,284,900 | 12.00 | 12.12 | 10.90 | 10.90 | 00:00:00 | 2002-10-10 | 4,853,400 | 10.95 | 11.13 | 10.80 | 10.85 | 00:00:00 | 2002-10-11 | 3,775,300 | 10.95 | 11.26 | 10.70 | 10.90 | 00:00:00 | 2002-10-14 | 2,318,900 | 10.70 | 11.18 | 10.50 | 11.01 | 00:00:00 | 2002-10-15 | 2,482,000 | 11.36 | 12.00 | 11.02 | 11.87 | 00:00:00 | 2002-10-16 | 2,865,400 | 11.60 | 11.80 | 11.08 | 11.25 | 00:00:00 | 2002-10-17 | 2,639,400 | 11.95 | 12.10 | 11.80 | 12.10 | 00:00:00 | 2002-10-18 | 3,313,200 | 12.06 | 12.18 | 11.30 | 12.10 | 00:00:00 | 2002-10-21 | 2,439,200 | 11.90 | 12.60 | 11.59 | 12.53 | 00:00:00 | 2002-10-22 | 2,478,000 | 12.02 | 12.40 | 11.95 | 12.30 | 00:00:00 | 2002-10-23 | 3,879,500 | 12.20 | 12.45 | 11.70 | 12.00 | 00:00:00 | 2002-10-24 | 3,087,400 | 12.26 | 13.55 | 12.20 | 13.05 | 00:00:00 | 2002-10-25 | 2,116,200 | 12.97 | 13.10 | 12.56 | 12.94 | 00:00:00 | 2002-10-28 | 1,927,800 | 13.15 | 13.94 | 13.15 | 13.52 | 00:00:00 | 2002-10-29 | 2,367,700 | 13.20 | 13.50 | 12.35 | 12.72 | 00:00:00 | 2002-10-30 | 2,594,200 | 12.72 | 13.95 | 12.69 | 13.87 | 00:00:00 | 2002-10-31 | 3,078,300 | 13.98 | 14.22 | 13.56 | 13.75 | 00:00:00 | 2002-11-01 | 2,138,800 | 13.66 | 14.64 | 13.20 | 14.58 | 00:00:00 | 2002-11-04 | 2,955,400 | 14.75 | 15.65 | 14.70 | 15.03 | 00:00:00 | 2002-11-05 | 1,595,500 | 15.00 | 15.31 | 14.69 | 15.07 | 00:00:00 | 2002-11-06 | 1,575,700 | 15.02 | 15.30 | 14.57 | 14.96 | 00:00:00 | 2002-11-07 | 1,696,200 | 14.74 | 14.75 | 14.01 | 14.21 | 00:00:00 | 2002-11-08 | 1,783,200 | 14.00 | 14.45 | 13.78 | 14.05 | 00:00:00 | 2002-11-11 | 1,176,200 | 13.78 | 13.99 | 13.50 | 13.54 | 00:00:00 | 2002-11-12 | 1,537,100 | 13.54 | 14.15 | 13.54 | 13.80 | 00:00:00 | 2002-11-13 | 2,172,900 | 13.50 | 13.79 | 13.19 | 13.40 | 00:00:00 | 2002-11-14 | 1,679,800 | 13.40 | 14.01 | 13.20 | 13.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|