|
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 | 2003-10-29 | 1,791,900 | 23.99 | 24.19 | 23.79 | 24.09 | 00:00:00 | 2003-10-30 | 4,712,800 | 24.25 | 25.31 | 24.19 | 24.81 | 00:00:00 | 2003-10-31 | 1,933,900 | 24.95 | 25.02 | 24.64 | 24.92 | 00:00:00 | 2003-11-03 | 2,266,300 | 24.99 | 25.40 | 24.97 | 25.29 | 00:00:00 | 2003-11-04 | 2,495,000 | 25.29 | 25.55 | 25.15 | 25.40 | 00:00:00 | 2003-11-05 | 1,496,800 | 25.25 | 25.65 | 25.15 | 25.60 | 00:00:00 | 2003-11-06 | 2,585,400 | 25.60 | 26.27 | 25.60 | 26.27 | 00:00:00 | 2003-11-07 | 3,289,400 | 26.27 | 27.20 | 26.04 | 26.82 | 00:00:00 | 2003-11-10 | 2,051,600 | 26.70 | 26.79 | 25.76 | 25.87 | 00:00:00 | 2003-11-11 | 1,864,700 | 25.70 | 26.20 | 25.50 | 25.97 | 00:00:00 | 2003-11-12 | 2,770,900 | 25.88 | 27.00 | 25.73 | 26.87 | 00:00:00 | 2003-11-13 | 2,318,900 | 26.95 | 27.11 | 26.40 | 26.50 | 00:00:00 | 2003-11-14 | 3,283,100 | 26.50 | 27.40 | 26.50 | 26.61 | 00:00:00 | 2003-11-17 | 4,911,100 | 26.61 | 27.00 | 25.60 | 26.75 | 00:00:00 | 2003-11-18 | 8,439,300 | 28.90 | 29.35 | 27.68 | 27.77 | 00:00:00 | 2003-11-19 | 2,566,900 | 27.63 | 27.91 | 27.40 | 27.70 | 00:00:00 | 2003-11-20 | 1,848,000 | 27.45 | 27.98 | 27.23 | 27.24 | 00:00:00 | 2003-11-21 | 2,374,900 | 27.24 | 27.29 | 26.76 | 27.19 | 00:00:00 | 2003-11-24 | 2,757,800 | 27.24 | 27.85 | 27.19 | 27.70 | 00:00:00 | 2003-11-25 | 2,107,800 | 27.70 | 27.99 | 27.50 | 27.78 | 00:00:00 | 2003-11-26 | 1,492,300 | 27.81 | 28.20 | 27.80 | 28.03 | 00:00:00 | 2003-11-28 | 953,200 | 27.90 | 28.32 | 27.90 | 28.28 | 00:00:00 | 2003-12-01 | 2,285,200 | 28.44 | 28.44 | 28.10 | 28.28 | 00:00:00 | 2003-12-02 | 2,346,000 | 28.28 | 28.39 | 27.72 | 27.80 | 00:00:00 | 2003-12-03 | 3,578,700 | 27.80 | 28.36 | 27.80 | 28.30 | 00:00:00 | 2003-12-04 | 3,392,800 | 28.25 | 28.40 | 27.79 | 27.99 | 00:00:00 | 2003-12-05 | 2,198,100 | 27.65 | 28.28 | 26.78 | 26.92 | 00:00:00 | 2003-12-08 | 2,137,100 | 26.93 | 27.54 | 26.75 | 27.46 | 00:00:00 | 2003-12-09 | 2,645,200 | 27.71 | 27.89 | 26.81 | 26.86 | 00:00:00 | 2003-12-10 | 3,299,800 | 26.76 | 27.10 | 26.29 | 26.53 | 00:00:00 | 2003-12-11 | 1,928,900 | 26.63 | 27.41 | 26.63 | 27.29 | 00:00:00 | 2003-12-12 | 1,655,800 | 27.35 | 27.42 | 27.08 | 27.25 | 00:00:00 | 2003-12-15 | 2,462,500 | 27.44 | 27.74 | 27.00 | 27.11 | 00:00:00 | 2003-12-16 | 1,844,500 | 26.95 | 27.61 | 26.83 | 27.46 | 00:00:00 | 2003-12-17 | 1,689,900 | 27.51 | 27.52 | 26.76 | 27.18 | 00:00:00 | 2003-12-18 | 2,674,800 | 27.00 | 28.10 | 27.00 | 27.82 | 00:00:00 | 2003-12-19 | 4,168,200 | 28.22 | 28.25 | 27.84 | 27.99 | 00:00:00 | 2003-12-22 | 2,045,400 | 28.00 | 28.50 | 27.84 | 28.37 | 00:00:00 | 2003-12-23 | 1,975,200 | 28.20 | 28.40 | 28.11 | 28.27 | 00:00:00 | 2003-12-24 | 530,800 | 28.14 | 28.25 | 27.96 | 28.07 | 00:00:00 | 2003-12-26 | 472,900 | 27.98 | 28.13 | 27.92 | 27.95 | 00:00:00 | 2003-12-29 | 1,454,700 | 27.98 | 28.61 | 27.90 | 28.59 | 00:00:00 | 2003-12-30 | 1,260,400 | 28.55 | 28.84 | 28.50 | 28.70 | 00:00:00 | 2003-12-31 | 2,313,500 | 28.65 | 29.42 | 28.55 | 29.24 | 00:00:00 | 2004-01-02 | 2,031,100 | 29.25 | 29.29 | 28.78 | 28.80 | 00:00:00 | 2004-01-05 | 3,744,300 | 29.50 | 29.56 | 29.21 | 29.55 | 00:00:00 | 2004-01-06 | 3,520,100 | 29.55 | 30.50 | 29.47 | 30.48 | 00:00:00 | 2004-01-07 | 3,026,900 | 30.50 | 30.87 | 30.30 | 30.87 | 00:00:00 | 2004-01-08 | 5,236,400 | 30.89 | 32.32 | 30.83 | 32.28 | 00:00:00 | 2004-01-09 | 2,880,300 | 32.10 | 32.44 | 31.90 | 32.05 | 00:00:00 | 2004-01-12 | 2,673,000 | 32.05 | 32.42 | 31.60 | 32.40 | 00:00:00 | 2004-01-13 | 3,932,500 | 32.45 | 32.60 | 32.04 | 32.24 | 00:00:00 | 2004-01-14 | 3,439,500 | 32.25 | 32.36 | 31.99 | 32.14 | 00:00:00 | 2004-01-15 | 4,491,400 | 32.25 | 32.95 | 32.01 | 32.91 | 00:00:00 | 2004-01-16 | 4,234,900 | 32.92 | 34.37 | 32.75 | 34.25 | 00:00:00 | 2004-01-20 | 3,709,300 | 34.25 | 34.28 | 33.56 | 34.01 | 00:00:00 | 2004-01-21 | 4,371,400 | 34.10 | 34.95 | 33.79 | 34.77 | 00:00:00 | 2004-01-22 | 3,581,400 | 34.77 | 35.06 | 33.98 | 33.98 | 00:00:00 | 2004-01-23 | 2,155,400 | 33.99 | 34.16 | 33.24 | 33.44 | 00:00:00 | 2004-01-26 | 3,519,500 | 33.10 | 37.85 | 33.01 | 33.91 | 00:00:00 | 2004-01-27 | 21,899,200 | 37.35 | 38.80 | 36.00 | 36.10 | 00:00:00 | 2004-01-28 | 5,511,000 | 36.33 | 36.76 | 35.95 | 35.95 | 00:00:00 | 2004-01-29 | 3,919,600 | 36.06 | 36.49 | 35.05 | 35.65 | 00:00:00 | 2004-01-30 | 5,561,100 | 35.63 | 37.06 | 35.35 | 36.86 | 00:00:00 | 2004-02-02 | 3,058,100 | 36.95 | 37.25 | 36.21 | 36.42 | 00:00:00 | 2004-02-03 | 3,739,800 | 36.05 | 36.75 | 36.00 | 36.48 | 00:00:00 | 2004-02-04 | 2,757,900 | 36.30 | 36.30 | 35.24 | 35.30 | 00:00:00 | 2004-02-05 | 2,238,600 | 35.28 | 35.73 | 35.16 | 35.23 | 00:00:00 | 2004-02-06 | 3,457,100 | 35.19 | 36.85 | 35.15 | 36.85 | 00:00:00 | 2004-02-09 | 3,440,200 | 36.89 | 37.45 | 36.82 | 37.10 | 00:00:00 | 2004-02-10 | 1,938,200 | 36.90 | 37.48 | 36.80 | 37.37 | 00:00:00 | 2004-02-11 | 2,803,400 | 37.30 | 37.61 | 36.90 | 37.40 | 00:00:00 | 2004-02-12 | 2,128,500 | 37.15 | 37.43 | 36.75 | 36.92 | 00:00:00 | 2004-02-13 | 1,999,000 | 36.98 | 37.25 | 36.70 | 37.08 | 00:00:00 | 2004-02-17 | 2,979,800 | 37.08 | 37.62 | 36.86 | 37.49 | 00:00:00 | 2004-02-18 | 8,819,100 | 36.00 | 36.69 | 35.31 | 35.98 | 00:00:00 | 2004-02-19 | 3,786,500 | 36.40 | 36.70 | 36.00 | 36.09 | 00:00:00 | 2004-02-20 | 3,480,900 | 36.09 | 36.09 | 34.95 | 35.05 | 00:00:00 | 2004-02-23 | 3,696,800 | 34.92 | 34.93 | 33.37 | 33.72 | 00:00:00 | 2004-02-24 | 4,343,500 | 33.50 | 34.10 | 33.20 | 33.75 | 00:00:00 | 2004-02-25 | 2,594,300 | 33.30 | 34.24 | 33.30 | 33.95 | 00:00:00 | 2004-02-26 | 2,020,600 | 33.95 | 34.43 | 33.73 | 34.20 | 00:00:00 | 2004-02-27 | 3,074,400 | 34.20 | 34.43 | 33.77 | 34.19 | 00:00:00 | 2004-03-01 | 2,758,200 | 34.14 | 34.49 | 33.92 | 34.33 | 00:00:00 | 2004-03-02 | 2,030,600 | 34.33 | 34.74 | 34.14 | 34.23 | 00:00:00 | 2004-03-03 | 1,823,800 | 34.23 | 34.28 | 33.75 | 33.97 | 00:00:00 | 2004-03-04 | 1,582,700 | 34.01 | 34.07 | 33.76 | 33.95 | 00:00:00 | 2004-03-05 | 2,663,600 | 33.75 | 35.00 | 33.70 | 34.81 | 00:00:00 | 2004-03-08 | 2,185,600 | 34.80 | 34.87 | 33.62 | 33.62 | 00:00:00 | 2004-03-09 | 4,257,200 | 34.36 | 34.36 | 32.75 | 32.83 | 00:00:00 | 2004-03-10 | 5,575,500 | 33.00 | 33.18 | 31.56 | 31.56 | 00:00:00 | 2004-03-11 | 6,176,700 | 31.40 | 31.99 | 30.20 | 30.20 | 00:00:00 | 2004-03-12 | 4,681,900 | 30.20 | 31.91 | 30.20 | 31.65 | 00:00:00 | 2004-03-15 | 3,279,800 | 31.61 | 31.82 | 29.34 | 30.27 | 00:00:00 | 2004-03-16 | 3,519,900 | 30.25 | 30.48 | 29.72 | 30.19 | 00:00:00 | 2004-03-17 | 4,115,400 | 30.30 | 31.95 | 30.29 | 31.63 | 00:00:00 | 2004-03-18 | 3,475,900 | 31.20 | 31.29 | 30.47 | 30.60 | 00:00:00 | 2004-03-19 | 3,155,000 | 30.90 | 31.15 | 30.43 | 30.55 | 00:00:00 | 2004-03-22 | 3,196,700 | 30.35 | 30.62 | 29.82 | 30.16 | 00:00:00 | 2004-03-23 | 4,726,700 | 30.20 | 30.30 | 28.81 | 28.90 | 00:00:00 | 2004-03-24 | 3,893,700 | 28.94 | 29.76 | 28.80 | 29.27 | 00:00:00 | 2004-03-25 | 3,388,700 | 29.70 | 30.96 | 29.50 | 30.70 | 00:00:00 | 2004-03-26 | 2,362,500 | 30.51 | 31.17 | 30.39 | 30.79 | 00:00:00 | 2004-03-29 | 2,513,300 | 31.00 | 31.59 | 31.00 | 31.27 | 00:00:00 | 2004-03-30 | 2,159,300 | 31.30 | 31.58 | 31.00 | 31.46 | 00:00:00 | 2004-03-31 | 2,512,600 | 31.50 | 31.96 | 31.40 | 31.63 | 00:00:00 | 2004-04-01 | 2,249,800 | 31.63 | 32.00 | 31.51 | 31.64 | 00:00:00 | 2004-04-02 | 3,461,000 | 32.05 | 32.40 | 31.72 | 32.32 | 00:00:00 | 2004-04-05 | 2,234,300 | 32.23 | 32.59 | 31.96 | 32.44 | 00:00:00 | 2004-04-06 | 2,119,500 | 32.10 | 32.70 | 31.86 | 32.62 | 00:00:00 | 2004-04-07 | 2,398,700 | 32.20 | 32.48 | 31.50 | 31.86 | 00:00:00 | 2004-04-08 | 1,649,800 | 31.95 | 32.68 | 31.57 | 31.83 | 00:00:00 | 2004-04-12 | 948,200 | 31.83 | 32.27 | 31.75 | 31.87 | 00:00:00 | 2004-04-13 | 2,510,800 | 31.90 | 31.91 | 30.66 | 31.01 | 00:00:00 | 2004-04-14 | 2,284,400 | 30.76 | 31.11 | 30.45 | 30.76 | 00:00:00 | 2004-04-15 | 2,931,500 | 30.90 | 30.92 | 29.40 | 29.90 | 00:00:00 | 2004-04-16 | 2,959,900 | 30.80 | 30.90 | 29.56 | 30.13 | 00:00:00 | 2004-04-19 | 1,797,500 | 30.05 | 30.48 | 29.81 | 30.40 | 00:00:00 | 2004-04-20 | 2,870,700 | 30.55 | 30.58 | 28.74 | 28.74 | 00:00:00 | 2004-04-21 | 4,114,700 | 29.05 | 29.45 | 29.00 | 29.04 | 00:00:00 | 2004-04-22 | 2,677,200 | 29.00 | 29.70 | 28.54 | 29.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|