|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,343,600 | 78.75 | 78.94 | 67.37 | 72.00 | 00:00:00 | 2000-01-04 | 3,408,500 | 68.12 | 68.87 | 64.75 | 66.50 | 00:00:00 | 2000-01-05 | 4,119,200 | 66.25 | 66.50 | 60.31 | 62.38 | 00:00:00 | 2000-01-06 | 1,812,900 | 61.63 | 62.00 | 58.13 | 60.00 | 00:00:00 | 2000-01-07 | 2,016,900 | 59.06 | 65.94 | 59.00 | 65.00 | 00:00:00 | 2000-01-10 | 1,536,800 | 69.00 | 69.62 | 67.56 | 68.94 | 00:00:00 | 2000-01-11 | 1,327,600 | 68.94 | 68.94 | 66.44 | 68.00 | 00:00:00 | 2000-01-12 | 1,022,800 | 68.00 | 68.00 | 64.06 | 66.62 | 00:00:00 | 2000-01-13 | 811,400 | 68.37 | 69.81 | 66.00 | 67.62 | 00:00:00 | 2000-01-14 | 942,000 | 67.00 | 69.37 | 67.00 | 68.37 | 00:00:00 | 2000-01-18 | 1,503,400 | 68.62 | 72.87 | 68.12 | 71.50 | 00:00:00 | 2000-01-19 | 1,877,600 | 72.00 | 72.00 | 69.81 | 70.00 | 00:00:00 | 2000-01-20 | 1,436,300 | 70.75 | 70.87 | 67.50 | 68.12 | 00:00:00 | 2000-01-21 | 1,372,200 | 69.12 | 69.37 | 66.44 | 68.75 | 00:00:00 | 2000-01-24 | 1,499,200 | 68.50 | 71.81 | 68.00 | 68.50 | 00:00:00 | 2000-01-25 | 825,300 | 68.75 | 69.62 | 66.44 | 67.69 | 00:00:00 | 2000-01-26 | 731,300 | 67.94 | 69.25 | 67.87 | 68.31 | 00:00:00 | 2000-01-27 | 621,300 | 69.87 | 70.50 | 67.25 | 68.44 | 00:00:00 | 2000-01-28 | 1,151,100 | 69.50 | 69.50 | 67.44 | 68.06 | 00:00:00 | 2000-01-31 | 744,200 | 67.56 | 67.62 | 64.75 | 66.19 | 00:00:00 | 2000-02-01 | 1,004,500 | 66.25 | 72.00 | 66.25 | 71.00 | 00:00:00 | 2000-02-02 | 1,391,400 | 71.87 | 76.50 | 71.56 | 76.50 | 00:00:00 | 2000-02-03 | 1,272,900 | 75.19 | 77.75 | 73.81 | 77.75 | 00:00:00 | 2000-02-04 | 819,500 | 77.75 | 77.75 | 75.00 | 76.25 | 00:00:00 | 2000-02-07 | 911,500 | 77.69 | 80.00 | 76.25 | 79.50 | 00:00:00 | 2000-02-08 | 836,700 | 80.75 | 82.19 | 78.25 | 79.00 | 00:00:00 | 2000-02-09 | 846,100 | 77.62 | 78.69 | 75.69 | 75.75 | 00:00:00 | 2000-02-10 | 763,100 | 77.00 | 78.81 | 75.31 | 76.69 | 00:00:00 | 2000-02-11 | 537,700 | 76.50 | 76.81 | 74.81 | 75.37 | 00:00:00 | 2000-02-14 | 599,200 | 75.25 | 76.94 | 74.81 | 76.44 | 00:00:00 | 2000-02-15 | 1,443,200 | 76.56 | 83.00 | 76.56 | 81.87 | 00:00:00 | 2000-02-16 | 1,288,800 | 80.00 | 81.87 | 79.37 | 81.00 | 00:00:00 | 2000-02-17 | 675,900 | 81.00 | 97.00 | 77.62 | 97.00 | 00:00:00 | 2000-02-18 | 2,904,200 | 88.50 | 95.87 | 88.06 | 93.75 | 00:00:00 | 2000-02-22 | 1,593,700 | 96.00 | 97.37 | 90.00 | 91.50 | 00:00:00 | 2000-02-23 | 1,208,900 | 91.62 | 100.50 | 91.62 | 99.00 | 00:00:00 | 2000-02-24 | 2,114,700 | 101.37 | 115.44 | 100.50 | 106.75 | 00:00:00 | 2000-02-25 | 1,465,100 | 103.37 | 113.94 | 103.25 | 108.12 | 00:00:00 | 2000-02-28 | 1,198,400 | 108.12 | 109.19 | 98.25 | 101.00 | 00:00:00 | 2000-02-29 | 685,300 | 101.44 | 106.87 | 101.31 | 103.87 | 00:00:00 | 2000-03-01 | 742,400 | 104.50 | 111.75 | 104.25 | 109.12 | 00:00:00 | 2000-03-02 | 850,000 | 109.94 | 110.00 | 102.50 | 105.30 | 00:00:00 | 2000-03-03 | 869,700 | 104.94 | 111.75 | 104.94 | 108.00 | 00:00:00 | 2000-03-06 | 4,072,600 | 113.00 | 162.00 | 112.50 | 159.00 | 00:00:00 | 2000-03-07 | 5,515,600 | 156.00 | 161.00 | 131.00 | 142.00 | 00:00:00 | 2000-03-08 | 2,828,300 | 146.00 | 152.00 | 140.00 | 152.00 | 00:00:00 | 2000-03-09 | 1,798,700 | 147.00 | 154.00 | 145.00 | 153.00 | 00:00:00 | 2000-03-10 | 1,773,500 | 153.00 | 154.88 | 140.00 | 142.00 | 00:00:00 | 2000-03-13 | 1,878,900 | 130.06 | 138.94 | 129.50 | 131.25 | 00:00:00 | 2000-03-14 | 2,520,000 | 133.00 | 136.00 | 118.87 | 121.37 | 00:00:00 | 2000-03-15 | 2,179,000 | 128.13 | 128.13 | 113.25 | 114.25 | 00:00:00 | 2000-03-16 | 1,981,100 | 116.00 | 123.00 | 112.00 | 118.06 | 00:00:00 | 2000-03-17 | 1,118,600 | 119.31 | 127.00 | 118.12 | 121.12 | 00:00:00 | 2000-03-20 | 1,016,200 | 120.44 | 121.50 | 113.00 | 113.75 | 00:00:00 | 2000-03-21 | 1,808,500 | 110.75 | 115.00 | 105.75 | 115.00 | 00:00:00 | 2000-03-22 | 1,407,700 | 113.56 | 120.94 | 109.06 | 119.44 | 00:00:00 | 2000-03-23 | 1,396,200 | 119.25 | 123.75 | 117.00 | 119.69 | 00:00:00 | 2000-03-24 | 880,200 | 118.75 | 121.00 | 116.25 | 120.00 | 00:00:00 | 2000-03-27 | 605,700 | 118.19 | 119.50 | 113.19 | 114.25 | 00:00:00 | 2000-03-28 | 996,100 | 114.00 | 121.94 | 113.50 | 119.12 | 00:00:00 | 2000-03-29 | 894,400 | 119.00 | 121.00 | 110.00 | 112.00 | 00:00:00 | 2000-03-30 | 1,455,100 | 108.19 | 112.50 | 99.12 | 105.00 | 00:00:00 | 2000-03-31 | 2,670,200 | 106.00 | 106.00 | 90.00 | 104.00 | 00:00:00 | 2000-04-03 | 1,452,700 | 103.00 | 103.25 | 91.75 | 98.00 | 00:00:00 | 2000-04-04 | 2,517,800 | 98.00 | 102.37 | 82.00 | 93.50 | 00:00:00 | 2000-04-05 | 1,508,700 | 92.75 | 99.87 | 90.12 | 96.94 | 00:00:00 | 2000-04-06 | 983,600 | 98.37 | 105.00 | 97.06 | 105.00 | 00:00:00 | 2000-04-07 | 2,128,200 | 107.50 | 125.00 | 107.06 | 122.00 | 00:00:00 | 2000-04-10 | 2,114,500 | 122.00 | 122.00 | 105.37 | 107.12 | 00:00:00 | 2000-04-11 | 1,356,300 | 101.00 | 104.87 | 99.56 | 100.94 | 00:00:00 | 2000-04-12 | 3,112,700 | 98.00 | 99.25 | 83.00 | 86.00 | 00:00:00 | 2000-04-13 | 2,672,800 | 88.00 | 97.00 | 87.00 | 90.00 | 00:00:00 | 2000-04-14 | 2,047,700 | 87.75 | 89.44 | 81.00 | 82.69 | 00:00:00 | 2000-04-17 | 1,972,500 | 80.06 | 82.62 | 73.06 | 79.50 | 00:00:00 | 2000-04-18 | 2,688,300 | 78.00 | 88.00 | 75.12 | 87.00 | 00:00:00 | 2000-04-19 | 1,733,900 | 87.00 | 89.94 | 84.00 | 87.25 | 00:00:00 | 2000-04-20 | 1,039,400 | 87.87 | 91.75 | 87.37 | 89.94 | 00:00:00 | 2000-04-24 | 1,215,000 | 87.12 | 92.37 | 85.06 | 91.62 | 00:00:00 | 2000-04-25 | 803,500 | 94.62 | 95.56 | 90.00 | 90.00 | 00:00:00 | 2000-04-26 | 698,500 | 95.12 | 95.19 | 91.62 | 91.87 | 00:00:00 | 2000-04-27 | 1,631,800 | 89.12 | 93.25 | 89.00 | 90.75 | 00:00:00 | 2000-04-28 | 1,272,800 | 90.00 | 90.06 | 86.94 | 88.62 | 00:00:00 | 2000-05-01 | 1,356,000 | 88.62 | 96.25 | 88.62 | 95.37 | 00:00:00 | 2000-05-02 | 3,046,800 | 98.25 | 104.12 | 97.44 | 100.77 | 00:00:00 | 2000-05-03 | 1,664,800 | 97.50 | 98.00 | 89.62 | 91.50 | 00:00:00 | 2000-05-04 | 850,000 | 91.50 | 91.50 | 88.25 | 90.25 | 00:00:00 | 2000-05-05 | 903,700 | 90.19 | 93.44 | 89.62 | 91.44 | 00:00:00 | 2000-05-08 | 771,300 | 91.87 | 91.87 | 84.56 | 84.75 | 00:00:00 | 2000-05-09 | 1,229,300 | 85.50 | 86.50 | 78.56 | 80.19 | 00:00:00 | 2000-05-10 | 1,145,500 | 79.00 | 79.69 | 75.75 | 77.00 | 00:00:00 | 2000-05-11 | 1,203,100 | 77.50 | 79.37 | 76.00 | 76.56 | 00:00:00 | 2000-05-12 | 9,703,800 | 84.00 | 98.00 | 82.25 | 90.56 | 00:00:00 | 2000-05-15 | 3,178,000 | 90.00 | 91.00 | 85.12 | 88.19 | 00:00:00 | 2000-05-16 | 4,127,900 | 90.12 | 96.94 | 88.00 | 88.50 | 00:00:00 | 2000-05-17 | 8,906,100 | 83.25 | 83.75 | 76.81 | 78.00 | 00:00:00 | 2000-05-18 | 4,401,600 | 78.00 | 78.94 | 71.00 | 71.00 | 00:00:00 | 2000-05-19 | 3,763,300 | 72.69 | 74.69 | 66.12 | 66.62 | 00:00:00 | 2000-05-22 | 5,594,200 | 67.00 | 68.00 | 59.94 | 62.38 | 00:00:00 | 2000-05-23 | 3,730,100 | 61.94 | 63.25 | 56.56 | 58.00 | 00:00:00 | 2000-05-24 | 5,691,900 | 57.75 | 59.94 | 54.00 | 59.00 | 00:00:00 | 2000-05-25 | 5,492,200 | 59.25 | 68.75 | 58.25 | 68.75 | 00:00:00 | 2000-05-26 | 3,545,300 | 67.00 | 68.50 | 64.31 | 65.00 | 00:00:00 | 2000-05-30 | 3,818,900 | 66.19 | 76.44 | 66.06 | 75.37 | 00:00:00 | 2000-05-31 | 3,153,300 | 74.00 | 78.19 | 72.75 | 73.62 | 00:00:00 | 2000-06-01 | 2,824,200 | 74.44 | 76.31 | 72.75 | 73.00 | 00:00:00 | 2000-06-02 | 12,222,000 | 73.50 | 82.00 | 73.50 | 81.75 | 00:00:00 | 2000-06-05 | 7,613,100 | 81.00 | 83.75 | 76.50 | 79.00 | 00:00:00 | 2000-06-06 | 8,713,000 | 75.19 | 75.50 | 69.06 | 71.00 | 00:00:00 | 2000-06-07 | 8,170,500 | 70.00 | 72.25 | 65.50 | 67.00 | 00:00:00 | 2000-06-08 | 6,846,400 | 67.00 | 69.81 | 66.81 | 69.12 | 00:00:00 | 2000-06-09 | 6,631,000 | 69.75 | 72.81 | 69.75 | 70.87 | 00:00:00 | 2000-06-12 | 4,059,300 | 72.62 | 72.62 | 65.25 | 66.00 | 00:00:00 | 2000-06-13 | 5,521,000 | 64.50 | 71.75 | 64.50 | 69.06 | 00:00:00 | 2000-06-14 | 4,013,500 | 70.75 | 71.50 | 67.00 | 67.75 | 00:00:00 | 2000-06-15 | 4,862,500 | 67.94 | 67.94 | 64.81 | 65.94 | 00:00:00 | 2000-06-16 | 4,640,700 | 66.19 | 66.56 | 62.00 | 62.63 | 00:00:00 | 2000-06-19 | 4,872,300 | 62.13 | 69.00 | 62.13 | 68.00 | 00:00:00 | 2000-06-20 | 8,382,100 | 68.94 | 75.87 | 68.37 | 73.62 | 00:00:00 | 2000-06-21 | 6,421,800 | 73.37 | 79.94 | 73.31 | 78.50 | 00:00:00 | 2000-06-22 | 4,816,700 | 79.75 | 79.81 | 74.37 | 75.75 | 00:00:00 | 2000-06-23 | 2,839,400 | 73.94 | 77.50 | 73.87 | 75.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|