|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,679,800 | 13.40 | 14.01 | 13.20 | 13.98 | 00:00:00 | | 2002-11-15 | 2,353,300 | 13.76 | 14.43 | 13.60 | 13.80 | 00:00:00 | | 2002-11-18 | 2,143,500 | 13.70 | 14.08 | 13.52 | 13.60 | 00:00:00 | | 2002-11-19 | 13,242,600 | 14.75 | 17.07 | 14.70 | 16.60 | 00:00:00 | | 2002-11-20 | 4,733,100 | 16.59 | 17.20 | 16.01 | 17.01 | 00:00:00 | | 2002-11-21 | 5,630,200 | 17.40 | 18.54 | 17.39 | 18.24 | 00:00:00 | | 2002-11-22 | 3,379,800 | 18.25 | 18.75 | 18.00 | 18.25 | 00:00:00 | | 2002-11-25 | 3,824,300 | 18.10 | 19.60 | 17.97 | 19.53 | 00:00:00 | | 2002-11-26 | 2,935,000 | 19.63 | 19.63 | 18.68 | 18.76 | 00:00:00 | | 2002-11-27 | 1,769,000 | 18.95 | 19.60 | 18.86 | 19.58 | 00:00:00 | | 2002-11-29 | 861,200 | 19.59 | 19.65 | 19.14 | 19.41 | 00:00:00 | | 2002-12-02 | 1,987,500 | 19.75 | 20.15 | 18.90 | 19.30 | 00:00:00 | | 2002-12-03 | 2,846,600 | 19.05 | 19.06 | 18.00 | 18.06 | 00:00:00 | | 2002-12-04 | 3,844,100 | 17.55 | 17.56 | 16.72 | 17.11 | 00:00:00 | | 2002-12-05 | 1,548,000 | 17.35 | 17.47 | 16.90 | 16.95 | 00:00:00 | | 2002-12-06 | 2,175,200 | 16.82 | 17.17 | 16.46 | 16.79 | 00:00:00 | | 2002-12-09 | 2,601,700 | 16.60 | 16.80 | 16.35 | 16.40 | 00:00:00 | | 2002-12-10 | 2,271,500 | 16.41 | 17.18 | 16.41 | 17.16 | 00:00:00 | | 2002-12-11 | 2,231,500 | 16.96 | 17.79 | 16.83 | 17.32 | 00:00:00 | | 2002-12-12 | 2,582,100 | 17.25 | 17.64 | 17.00 | 17.18 | 00:00:00 | | 2002-12-13 | 2,122,700 | 17.00 | 17.20 | 16.59 | 17.20 | 00:00:00 | | 2002-12-16 | 1,507,400 | 17.20 | 17.73 | 17.16 | 17.62 | 00:00:00 | | 2002-12-17 | 1,294,600 | 17.62 | 17.93 | 17.12 | 17.40 | 00:00:00 | | 2002-12-18 | 1,446,700 | 17.20 | 17.82 | 16.60 | 16.85 | 00:00:00 | | 2002-12-19 | 1,984,900 | 16.60 | 17.16 | 16.47 | 16.76 | 00:00:00 | | 2002-12-20 | 3,652,700 | 16.80 | 18.00 | 16.80 | 18.00 | 00:00:00 | | 2002-12-23 | 3,042,500 | 17.91 | 18.67 | 17.84 | 18.54 | 00:00:00 | | 2002-12-24 | 793,600 | 18.37 | 18.49 | 18.13 | 18.23 | 00:00:00 | | 2002-12-26 | 1,223,200 | 18.33 | 18.67 | 18.24 | 18.30 | 00:00:00 | | 2002-12-27 | 1,114,700 | 18.15 | 18.49 | 18.11 | 18.20 | 00:00:00 | | 2002-12-30 | 1,643,300 | 18.05 | 18.26 | 17.55 | 18.01 | 00:00:00 | | 2002-12-31 | 1,164,500 | 17.95 | 18.19 | 17.79 | 17.96 | 00:00:00 | | 2003-01-02 | 2,418,500 | 18.22 | 19.19 | 18.14 | 19.14 | 00:00:00 | | 2003-01-03 | 1,875,900 | 19.00 | 19.44 | 18.82 | 19.05 | 00:00:00 | | 2003-01-06 | 3,969,600 | 19.00 | 20.11 | 19.00 | 19.96 | 00:00:00 | | 2003-01-07 | 2,419,800 | 19.92 | 20.30 | 19.68 | 19.78 | 00:00:00 | | 2003-01-08 | 2,284,600 | 19.70 | 19.70 | 18.77 | 18.82 | 00:00:00 | | 2003-01-09 | 3,224,400 | 18.95 | 19.75 | 18.95 | 19.57 | 00:00:00 | | 2003-01-10 | 2,996,400 | 19.40 | 20.00 | 19.19 | 19.90 | 00:00:00 | | 2003-01-13 | 1,285,200 | 19.98 | 20.22 | 19.40 | 19.62 | 00:00:00 | | 2003-01-14 | 2,868,100 | 19.62 | 20.06 | 19.51 | 19.91 | 00:00:00 | | 2003-01-15 | 2,722,800 | 19.92 | 20.00 | 18.73 | 18.88 | 00:00:00 | | 2003-01-16 | 2,071,000 | 19.20 | 19.49 | 18.56 | 18.68 | 00:00:00 | | 2003-01-17 | 1,508,100 | 18.43 | 18.44 | 17.82 | 18.05 | 00:00:00 | | 2003-01-21 | 1,804,900 | 18.40 | 18.50 | 17.65 | 17.69 | 00:00:00 | | 2003-01-22 | 2,198,100 | 17.55 | 17.76 | 17.38 | 17.42 | 00:00:00 | | 2003-01-23 | 2,454,300 | 17.65 | 17.83 | 17.13 | 17.37 | 00:00:00 | | 2003-01-24 | 2,545,500 | 17.38 | 17.56 | 16.70 | 16.70 | 00:00:00 | | 2003-01-27 | 1,909,700 | 16.36 | 16.72 | 16.12 | 16.23 | 00:00:00 | | 2003-01-28 | 2,255,000 | 16.33 | 16.90 | 16.20 | 16.80 | 00:00:00 | | 2003-01-29 | 2,045,300 | 16.40 | 17.10 | 16.15 | 17.04 | 00:00:00 | | 2003-01-30 | 1,397,200 | 17.00 | 17.00 | 16.01 | 16.14 | 00:00:00 | | 2003-01-31 | 2,228,400 | 16.00 | 16.70 | 15.82 | 16.48 | 00:00:00 | | 2003-02-03 | 1,410,900 | 16.48 | 16.82 | 16.25 | 16.49 | 00:00:00 | | 2003-02-04 | 1,366,400 | 16.49 | 16.49 | 15.76 | 16.30 | 00:00:00 | | 2003-02-05 | 2,489,000 | 16.30 | 16.82 | 16.10 | 16.32 | 00:00:00 | | 2003-02-06 | 16,184,600 | 16.32 | 16.32 | 12.26 | 12.26 | 00:00:00 | | 2003-02-07 | 8,229,400 | 12.26 | 12.35 | 11.30 | 11.45 | 00:00:00 | | 2003-02-10 | 6,566,600 | 11.45 | 11.96 | 11.40 | 11.73 | 00:00:00 | | 2003-02-11 | 3,864,000 | 11.98 | 12.24 | 11.90 | 12.05 | 00:00:00 | | 2003-02-12 | 4,749,100 | 12.05 | 12.54 | 12.00 | 12.43 | 00:00:00 | | 2003-02-13 | 4,152,000 | 12.73 | 12.82 | 12.15 | 12.45 | 00:00:00 | | 2003-02-14 | 2,077,700 | 12.35 | 12.60 | 12.12 | 12.49 | 00:00:00 | | 2003-02-18 | 2,139,200 | 12.62 | 12.77 | 12.50 | 12.70 | 00:00:00 | | 2003-02-19 | 2,603,800 | 12.65 | 12.66 | 12.34 | 12.53 | 00:00:00 | | 2003-02-20 | 3,053,000 | 12.58 | 12.92 | 12.42 | 12.60 | 00:00:00 | | 2003-02-21 | 4,564,300 | 12.95 | 13.70 | 12.64 | 13.45 | 00:00:00 | | 2003-02-24 | 2,031,400 | 13.30 | 13.30 | 12.92 | 12.99 | 00:00:00 | | 2003-02-25 | 1,954,400 | 12.94 | 13.19 | 12.63 | 13.18 | 00:00:00 | | 2003-02-26 | 2,253,800 | 13.18 | 13.38 | 12.75 | 12.80 | 00:00:00 | | 2003-02-27 | 1,720,300 | 12.88 | 13.19 | 12.88 | 13.10 | 00:00:00 | | 2003-02-28 | 1,832,100 | 13.17 | 13.50 | 13.08 | 13.20 | 00:00:00 | | 2003-03-03 | 1,460,100 | 13.40 | 13.65 | 12.91 | 13.02 | 00:00:00 | | 2003-03-04 | 1,602,600 | 13.03 | 13.13 | 12.76 | 12.85 | 00:00:00 | | 2003-03-05 | 2,177,400 | 12.77 | 13.03 | 12.62 | 13.03 | 00:00:00 | | 2003-03-06 | 1,627,900 | 12.93 | 13.06 | 12.60 | 13.06 | 00:00:00 | | 2003-03-07 | 2,037,100 | 12.96 | 13.39 | 12.84 | 13.39 | 00:00:00 | | 2003-03-10 | 2,238,200 | 13.15 | 13.15 | 12.79 | 12.93 | 00:00:00 | | 2003-03-11 | 1,553,800 | 12.85 | 12.98 | 12.45 | 12.56 | 00:00:00 | | 2003-03-12 | 2,557,300 | 12.56 | 12.56 | 12.11 | 12.41 | 00:00:00 | | 2003-03-13 | 1,839,800 | 12.85 | 13.03 | 12.49 | 13.03 | 00:00:00 | | 2003-03-14 | 1,687,600 | 13.20 | 13.55 | 13.16 | 13.39 | 00:00:00 | | 2003-03-17 | 1,809,800 | 13.39 | 14.14 | 13.01 | 14.06 | 00:00:00 | | 2003-03-18 | 3,120,300 | 14.06 | 14.80 | 13.92 | 14.80 | 00:00:00 | | 2003-03-19 | 3,151,600 | 14.65 | 14.80 | 14.00 | 14.66 | 00:00:00 | | 2003-03-20 | 2,069,600 | 14.45 | 15.00 | 14.15 | 14.83 | 00:00:00 | | 2003-03-21 | 1,840,400 | 15.00 | 15.00 | 14.50 | 14.80 | 00:00:00 | | 2003-03-24 | 1,476,400 | 14.65 | 14.74 | 14.19 | 14.26 | 00:00:00 | | 2003-03-25 | 2,458,600 | 14.22 | 14.27 | 13.98 | 14.20 | 00:00:00 | | 2003-03-26 | 1,611,800 | 14.12 | 14.17 | 13.90 | 14.04 | 00:00:00 | | 2003-03-27 | 1,422,800 | 14.00 | 14.26 | 13.81 | 14.14 | 00:00:00 | | 2003-03-28 | 817,100 | 14.04 | 14.18 | 13.85 | 13.92 | 00:00:00 | | 2003-03-31 | 1,846,100 | 13.38 | 13.47 | 13.00 | 13.15 | 00:00:00 | | 2003-04-01 | 1,166,800 | 13.18 | 13.57 | 13.15 | 13.50 | 00:00:00 | | 2003-04-02 | 2,447,300 | 13.86 | 14.55 | 13.82 | 14.36 | 00:00:00 | | 2003-04-03 | 1,430,700 | 14.36 | 14.60 | 14.06 | 14.40 | 00:00:00 | | 2003-04-04 | 2,223,100 | 14.52 | 14.52 | 14.09 | 14.36 | 00:00:00 | | 2003-04-07 | 1,717,400 | 14.78 | 15.13 | 14.21 | 14.28 | 00:00:00 | | 2003-04-08 | 1,307,900 | 14.28 | 14.53 | 14.12 | 14.32 | 00:00:00 | | 2003-04-09 | 2,408,400 | 14.33 | 14.52 | 13.46 | 13.73 | 00:00:00 | | 2003-04-10 | 1,639,600 | 13.75 | 14.14 | 13.72 | 14.08 | 00:00:00 | | 2003-04-11 | 1,448,100 | 14.40 | 14.55 | 13.83 | 13.99 | 00:00:00 | | 2003-04-14 | 1,430,700 | 13.95 | 14.13 | 13.88 | 14.10 | 00:00:00 | | 2003-04-15 | 2,161,700 | 14.10 | 14.27 | 13.94 | 14.18 | 00:00:00 | | 2003-04-16 | 1,775,200 | 14.45 | 14.90 | 14.38 | 14.60 | 00:00:00 | | 2003-04-17 | 1,107,500 | 14.50 | 14.96 | 14.39 | 14.94 | 00:00:00 | | 2003-04-21 | 1,658,800 | 14.95 | 15.29 | 14.80 | 15.28 | 00:00:00 | | 2003-04-22 | 2,155,200 | 15.15 | 15.59 | 15.08 | 15.52 | 00:00:00 | | 2003-04-23 | 2,217,600 | 15.45 | 16.40 | 15.41 | 16.23 | 00:00:00 | | 2003-04-24 | 1,772,300 | 16.07 | 16.18 | 15.77 | 15.90 | 00:00:00 | | 2003-04-25 | 2,783,300 | 15.90 | 15.91 | 15.45 | 15.62 | 00:00:00 | | 2003-04-28 | 1,506,400 | 15.51 | 16.01 | 15.44 | 16.01 | 00:00:00 | | 2003-04-29 | 1,760,200 | 15.88 | 16.23 | 15.55 | 16.11 | 00:00:00 | | 2003-04-30 | 1,799,500 | 16.03 | 16.26 | 15.78 | 16.02 | 00:00:00 | | 2003-05-01 | 1,440,400 | 16.02 | 16.25 | 15.55 | 16.19 | 00:00:00 | | 2003-05-02 | 2,323,100 | 16.15 | 16.31 | 16.04 | 16.25 | 00:00:00 | | 2003-05-05 | 2,787,500 | 16.33 | 16.44 | 15.95 | 16.00 | 00:00:00 | | 2003-05-06 | 2,125,100 | 15.90 | 16.21 | 15.85 | 16.07 | 00:00:00 | | 2003-05-07 | 1,944,400 | 15.85 | 16.24 | 15.79 | 15.99 | 00:00:00 | | 2003-05-08 | 2,793,200 | 15.76 | 16.05 | 15.75 | 16.02 | 00:00:00 | | 2003-05-09 | 1,443,800 | 16.05 | 16.37 | 16.04 | 16.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
