|
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 | 2003-05-09 | 1,443,800 | 16.05 | 16.37 | 16.04 | 16.33 | 00:00:00 | 2003-05-12 | 3,329,400 | 15.72 | 16.39 | 15.72 | 16.30 | 00:00:00 | 2003-05-13 | 1,270,500 | 16.30 | 16.50 | 16.09 | 16.24 | 00:00:00 | 2003-05-14 | 1,606,800 | 16.32 | 16.38 | 16.00 | 16.29 | 00:00:00 | 2003-05-15 | 1,851,300 | 16.45 | 16.74 | 16.30 | 16.71 | 00:00:00 | 2003-05-16 | 1,912,400 | 16.50 | 16.55 | 16.01 | 16.51 | 00:00:00 | 2003-05-19 | 2,748,700 | 16.10 | 16.24 | 15.48 | 15.51 | 00:00:00 | 2003-05-20 | 3,873,000 | 16.05 | 16.39 | 15.94 | 16.04 | 00:00:00 | 2003-05-21 | 2,142,400 | 15.97 | 16.07 | 15.55 | 15.85 | 00:00:00 | 2003-05-22 | 2,189,900 | 15.86 | 16.25 | 15.85 | 16.16 | 00:00:00 | 2003-05-23 | 2,417,800 | 16.10 | 16.39 | 15.93 | 16.26 | 00:00:00 | 2003-05-27 | 2,796,200 | 15.95 | 17.25 | 15.82 | 17.15 | 00:00:00 | 2003-05-28 | 3,149,600 | 17.13 | 17.70 | 17.10 | 17.65 | 00:00:00 | 2003-05-29 | 1,960,700 | 17.57 | 18.00 | 17.41 | 17.64 | 00:00:00 | 2003-05-30 | 2,480,300 | 17.64 | 18.33 | 17.64 | 18.13 | 00:00:00 | 2003-06-02 | 4,507,100 | 19.00 | 19.13 | 18.55 | 18.73 | 00:00:00 | 2003-06-03 | 2,891,100 | 18.73 | 19.08 | 18.62 | 19.05 | 00:00:00 | 2003-06-04 | 2,056,200 | 19.00 | 19.95 | 18.99 | 19.91 | 00:00:00 | 2003-06-05 | 2,961,200 | 19.75 | 19.80 | 19.24 | 19.65 | 00:00:00 | 2003-06-06 | 3,144,100 | 19.75 | 19.90 | 19.20 | 19.31 | 00:00:00 | 2003-06-09 | 1,858,600 | 19.00 | 19.31 | 18.64 | 18.79 | 00:00:00 | 2003-06-10 | 2,320,100 | 18.80 | 18.97 | 18.51 | 18.80 | 00:00:00 | 2003-06-11 | 1,862,400 | 18.80 | 19.00 | 18.25 | 18.89 | 00:00:00 | 2003-06-12 | 1,098,700 | 18.89 | 18.89 | 18.32 | 18.84 | 00:00:00 | 2003-06-13 | 2,455,400 | 18.81 | 19.15 | 18.71 | 18.92 | 00:00:00 | 2003-06-16 | 1,927,200 | 18.98 | 19.31 | 18.93 | 19.24 | 00:00:00 | 2003-06-17 | 1,431,000 | 19.47 | 19.50 | 19.10 | 19.24 | 00:00:00 | 2003-06-18 | 1,346,600 | 19.20 | 19.78 | 19.00 | 19.56 | 00:00:00 | 2003-06-19 | 1,781,000 | 19.60 | 19.74 | 19.00 | 19.26 | 00:00:00 | 2003-06-20 | 2,249,200 | 19.50 | 19.55 | 19.00 | 19.06 | 00:00:00 | 2003-06-23 | 1,522,800 | 19.00 | 19.09 | 18.80 | 18.89 | 00:00:00 | 2003-06-24 | 2,033,500 | 18.80 | 18.88 | 18.35 | 18.75 | 00:00:00 | 2003-06-25 | 2,315,200 | 18.52 | 19.01 | 18.52 | 18.92 | 00:00:00 | 2003-06-26 | 2,414,000 | 18.90 | 19.45 | 18.65 | 19.35 | 00:00:00 | 2003-06-27 | 2,504,600 | 19.15 | 19.94 | 19.05 | 19.55 | 00:00:00 | 2003-06-30 | 1,691,200 | 19.50 | 19.76 | 19.46 | 19.55 | 00:00:00 | 2003-07-01 | 3,151,500 | 19.46 | 19.91 | 19.30 | 19.91 | 00:00:00 | 2003-07-02 | 3,892,000 | 19.95 | 20.34 | 19.76 | 20.30 | 00:00:00 | 2003-07-03 | 1,802,100 | 20.18 | 20.19 | 19.82 | 19.99 | 00:00:00 | 2003-07-07 | 4,271,200 | 20.14 | 21.29 | 20.14 | 21.29 | 00:00:00 | 2003-07-08 | 2,095,700 | 21.29 | 21.71 | 20.87 | 21.68 | 00:00:00 | 2003-07-09 | 2,351,100 | 21.66 | 21.95 | 21.01 | 21.77 | 00:00:00 | 2003-07-10 | 1,810,400 | 21.38 | 21.38 | 20.76 | 21.06 | 00:00:00 | 2003-07-11 | 2,226,200 | 21.15 | 21.76 | 21.02 | 21.70 | 00:00:00 | 2003-07-14 | 3,555,800 | 21.95 | 22.40 | 21.92 | 22.15 | 00:00:00 | 2003-07-15 | 3,841,800 | 22.30 | 22.64 | 22.01 | 22.23 | 00:00:00 | 2003-07-16 | 3,313,100 | 22.28 | 22.36 | 21.42 | 21.94 | 00:00:00 | 2003-07-17 | 3,835,500 | 21.70 | 21.81 | 20.78 | 21.10 | 00:00:00 | 2003-07-18 | 1,465,800 | 21.20 | 21.42 | 20.89 | 21.24 | 00:00:00 | 2003-07-21 | 2,658,500 | 21.00 | 21.46 | 20.42 | 20.51 | 00:00:00 | 2003-07-22 | 2,246,900 | 20.80 | 21.50 | 20.80 | 21.48 | 00:00:00 | 2003-07-23 | 1,672,000 | 21.53 | 21.68 | 20.95 | 21.65 | 00:00:00 | 2003-07-24 | 2,358,700 | 21.71 | 22.27 | 21.51 | 21.62 | 00:00:00 | 2003-07-25 | 1,446,900 | 21.65 | 21.80 | 21.30 | 21.73 | 00:00:00 | 2003-07-28 | 1,429,000 | 21.65 | 22.15 | 21.52 | 21.97 | 00:00:00 | 2003-07-29 | 2,009,700 | 21.99 | 22.09 | 21.66 | 21.94 | 00:00:00 | 2003-07-30 | 1,598,000 | 21.94 | 21.98 | 21.46 | 21.55 | 00:00:00 | 2003-07-31 | 1,559,600 | 21.70 | 22.11 | 21.50 | 21.73 | 00:00:00 | 2003-08-01 | 1,374,600 | 21.73 | 21.85 | 21.32 | 21.55 | 00:00:00 | 2003-08-04 | 1,180,100 | 21.52 | 21.81 | 21.12 | 21.56 | 00:00:00 | 2003-08-05 | 2,021,100 | 21.46 | 21.70 | 20.80 | 20.83 | 00:00:00 | 2003-08-06 | 1,408,300 | 20.76 | 20.90 | 20.32 | 20.58 | 00:00:00 | 2003-08-07 | 1,149,200 | 20.48 | 20.78 | 20.31 | 20.67 | 00:00:00 | 2003-08-08 | 1,015,700 | 20.73 | 21.02 | 20.52 | 20.69 | 00:00:00 | 2003-08-11 | 989,900 | 20.79 | 21.08 | 20.69 | 21.02 | 00:00:00 | 2003-08-12 | 1,085,600 | 21.05 | 21.29 | 20.85 | 21.25 | 00:00:00 | 2003-08-13 | 1,232,200 | 21.30 | 21.63 | 21.10 | 21.49 | 00:00:00 | 2003-08-14 | 1,246,400 | 21.45 | 21.79 | 21.15 | 21.76 | 00:00:00 | 2003-08-15 | 481,200 | 21.66 | 21.87 | 21.54 | 21.78 | 00:00:00 | 2003-08-18 | 1,913,500 | 21.78 | 22.52 | 21.76 | 22.46 | 00:00:00 | 2003-08-19 | 6,866,600 | 23.26 | 24.38 | 23.16 | 24.29 | 00:00:00 | 2003-08-20 | 3,147,600 | 23.92 | 24.53 | 23.84 | 24.38 | 00:00:00 | 2003-08-21 | 1,855,800 | 24.43 | 25.28 | 24.42 | 24.89 | 00:00:00 | 2003-08-22 | 2,946,000 | 25.04 | 25.30 | 24.23 | 24.31 | 00:00:00 | 2003-08-25 | 1,327,900 | 24.18 | 24.38 | 23.98 | 24.11 | 00:00:00 | 2003-08-26 | 2,301,800 | 23.87 | 24.05 | 23.58 | 24.00 | 00:00:00 | 2003-08-27 | 3,229,700 | 23.95 | 24.72 | 23.87 | 24.50 | 00:00:00 | 2003-08-28 | 2,331,600 | 24.49 | 24.57 | 24.15 | 24.29 | 00:00:00 | 2003-08-29 | 1,902,800 | 24.15 | 24.34 | 24.08 | 24.32 | 00:00:00 | 2003-09-02 | 3,536,900 | 24.40 | 24.74 | 24.20 | 24.67 | 00:00:00 | 2003-09-03 | 3,728,100 | 24.60 | 24.70 | 24.30 | 24.50 | 00:00:00 | 2003-09-04 | 3,061,600 | 24.50 | 25.19 | 24.50 | 25.15 | 00:00:00 | 2003-09-05 | 4,030,300 | 25.15 | 25.62 | 24.84 | 25.50 | 00:00:00 | 2003-09-08 | 3,397,400 | 25.43 | 26.48 | 25.43 | 26.43 | 00:00:00 | 2003-09-09 | 2,428,300 | 26.30 | 26.43 | 25.70 | 25.88 | 00:00:00 | 2003-09-10 | 2,869,700 | 25.40 | 25.58 | 24.41 | 24.49 | 00:00:00 | 2003-09-11 | 2,079,000 | 24.57 | 25.18 | 24.45 | 25.04 | 00:00:00 | 2003-09-12 | 2,017,700 | 25.04 | 25.11 | 24.55 | 24.97 | 00:00:00 | 2003-09-15 | 1,335,700 | 24.80 | 25.00 | 24.42 | 24.50 | 00:00:00 | 2003-09-16 | 2,927,200 | 24.32 | 24.84 | 24.25 | 24.67 | 00:00:00 | 2003-09-17 | 2,357,600 | 24.70 | 24.75 | 24.25 | 24.60 | 00:00:00 | 2003-09-18 | 2,012,200 | 24.35 | 24.73 | 24.20 | 24.56 | 00:00:00 | 2003-09-19 | 3,367,600 | 24.60 | 25.09 | 24.55 | 25.04 | 00:00:00 | 2003-09-22 | 1,654,100 | 24.55 | 24.68 | 24.20 | 24.43 | 00:00:00 | 2003-09-23 | 1,306,100 | 24.31 | 24.69 | 24.31 | 24.65 | 00:00:00 | 2003-09-24 | 3,432,100 | 24.65 | 24.65 | 23.07 | 23.07 | 00:00:00 | 2003-09-25 | 2,290,400 | 23.17 | 23.82 | 22.77 | 22.82 | 00:00:00 | 2003-09-26 | 1,572,500 | 22.70 | 22.94 | 22.31 | 22.38 | 00:00:00 | 2003-09-29 | 1,407,300 | 22.46 | 22.90 | 22.20 | 22.66 | 00:00:00 | 2003-09-30 | 1,465,400 | 22.52 | 22.52 | 22.10 | 22.11 | 00:00:00 | 2003-10-01 | 2,385,800 | 22.15 | 22.52 | 22.04 | 22.25 | 00:00:00 | 2003-10-02 | 2,410,700 | 22.10 | 22.18 | 21.84 | 21.99 | 00:00:00 | 2003-10-03 | 3,772,400 | 23.10 | 23.47 | 22.22 | 23.00 | 00:00:00 | 2003-10-06 | 977,600 | 23.00 | 23.23 | 22.81 | 23.03 | 00:00:00 | 2003-10-07 | 1,940,500 | 22.90 | 23.56 | 22.70 | 23.43 | 00:00:00 | 2003-10-08 | 1,645,900 | 23.68 | 23.75 | 23.22 | 23.41 | 00:00:00 | 2003-10-09 | 1,504,800 | 23.41 | 23.96 | 23.41 | 23.63 | 00:00:00 | 2003-10-10 | 894,800 | 23.54 | 23.79 | 23.48 | 23.70 | 00:00:00 | 2003-10-13 | 963,500 | 23.80 | 23.98 | 23.70 | 23.88 | 00:00:00 | 2003-10-14 | 1,592,400 | 23.80 | 24.15 | 23.72 | 24.07 | 00:00:00 | 2003-10-15 | 2,216,000 | 24.37 | 24.50 | 24.04 | 24.24 | 00:00:00 | 2003-10-16 | 1,662,800 | 24.20 | 24.39 | 24.02 | 24.32 | 00:00:00 | 2003-10-17 | 1,812,900 | 24.29 | 24.29 | 23.84 | 23.98 | 00:00:00 | 2003-10-20 | 926,400 | 23.90 | 23.99 | 23.65 | 23.83 | 00:00:00 | 2003-10-21 | 1,531,900 | 23.77 | 24.22 | 23.70 | 24.02 | 00:00:00 | 2003-10-22 | 1,055,100 | 23.80 | 23.84 | 23.30 | 23.48 | 00:00:00 | 2003-10-23 | 1,671,900 | 23.48 | 23.48 | 22.65 | 22.97 | 00:00:00 | 2003-10-24 | 1,235,600 | 22.97 | 23.09 | 22.65 | 23.07 | 00:00:00 | 2003-10-27 | 1,087,900 | 23.12 | 23.15 | 22.72 | 22.87 | 00:00:00 | 2003-10-28 | 2,032,400 | 23.00 | 24.00 | 22.98 | 24.00 | 00:00:00 | 2003-10-29 | 1,791,900 | 23.99 | 24.19 | 23.79 | 24.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|