LSE - Delayed Quote USD

Agilent Technologies, Inc. (0HAV.L)

Compare
104.86
-6.50
(-5.84%)
At close: 4:59:49 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025107.14107.34103.58104.86104.862,778
Apr 3, 2025113.01113.08109.98111.29111.2943
Apr 2, 2025113.00115.65113.00115.33115.33326
Apr 1, 2025 0.25 Dividend
Apr 1, 2025115.96117.00114.46114.46114.46402
Mar 31, 2025116.78117.01114.54116.67116.43133
Mar 28, 2025119.51119.77116.44116.78116.53560
Mar 27, 2025120.00120.25119.27119.39119.1410
Mar 26, 2025121.19121.19119.58119.58119.33153
Mar 25, 2025121.95121.95120.83120.83120.57249
Mar 24, 2025122.18123.92121.00121.44121.18273
Mar 21, 2025118.98120.26118.10119.83119.58521
Mar 20, 2025120.54121.49120.53121.00120.741,890
Mar 19, 2025122.97122.97122.08122.08121.8226
Mar 18, 2025121.72122.63121.67122.30122.044,757
Mar 17, 2025121.14122.73121.14122.73122.4728
Mar 14, 2025118.81121.13117.65121.13120.87224
Mar 13, 2025119.05120.07117.66118.09117.84384
Mar 12, 2025123.69123.69119.37120.16119.90136
Mar 11, 2025123.62123.62120.00122.22121.96209
Mar 10, 2025126.53126.53122.64123.32123.06213
Mar 7, 2025126.44126.97124.88126.97126.70135
Mar 6, 2025130.00130.00125.76127.54127.27131
Mar 5, 2025124.04126.30123.21126.30126.03184
Mar 4, 2025125.00125.63121.75123.50123.24274
Mar 3, 2025129.30129.30126.24128.26127.99221
Feb 28, 2025127.10128.80126.71126.71126.44620
Feb 27, 2025128.53130.31126.03128.43128.161,120
Feb 26, 2025135.00136.13133.89136.13135.84198
Feb 25, 2025135.56135.56133.24133.66133.3864
Feb 24, 2025136.65136.97135.13136.15135.8620
Feb 21, 2025137.55137.57135.21135.21134.9285
Feb 20, 2025137.99138.15136.24136.24135.95141
Feb 19, 2025134.90136.26134.43136.26135.9775
Feb 18, 2025134.68135.96134.18134.71134.4214
Feb 14, 2025136.99136.99135.49135.49135.20946
Feb 13, 2025139.50139.50136.65136.65136.369
Feb 12, 2025139.51139.51136.67137.67137.3855
Feb 11, 2025141.87143.45141.77141.77141.4610
Feb 10, 2025145.58145.58142.84143.43143.1320
Feb 7, 2025148.68148.91144.47144.47144.1685
Feb 6, 2025147.93147.94147.00147.90147.5921
Feb 5, 2025147.36148.58147.36148.46148.1459
Feb 4, 2025147.49149.64146.54147.23146.9294
Feb 3, 2025149.37149.76148.33149.57149.25461
Jan 31, 2025150.18153.50150.00151.91151.59823
Jan 30, 2025148.01152.34148.01151.18150.863,570
Jan 29, 2025148.13148.87147.09147.92147.61720
Jan 28, 2025148.00153.13146.72150.96150.643,472
Jan 27, 2025151.56152.84149.03150.67150.353,913
Jan 24, 2025152.64152.64151.71152.22151.902,118
Jan 23, 2025152.83152.91148.64152.05151.735,479
Jan 22, 2025152.57153.43152.12152.89152.571,136
Jan 21, 2025148.67152.97148.30152.97152.64860
Jan 17, 2025145.88147.92144.59146.89146.58624
Jan 16, 2025143.00143.82140.90143.63143.321,288
Jan 15, 2025144.14146.27139.07142.92142.621,621
Jan 14, 2025143.00144.46141.34144.46144.15576
Jan 13, 2025137.99142.79137.45142.79142.49862
Jan 10, 2025134.85140.14134.57137.24136.941,138
Jan 8, 2025135.95138.10135.76136.96136.67832
Jan 7, 2025135.80139.70135.80137.32137.03776
Jan 6, 2025135.60138.05134.98137.84137.55126
Jan 3, 2025133.45135.69132.90135.69135.40882
Jan 2, 2025135.08135.29133.00133.00132.721,471
Dec 31, 2024 0.25 Dividend
Dec 31, 2024135.91135.91135.32135.32135.0321
Dec 30, 2024134.40134.40133.41133.77133.2474
Dec 27, 2024135.34136.34134.45135.35134.81228
Dec 24, 2024134.56135.69133.91135.69135.1510
Dec 23, 2024133.59134.19133.59134.12133.5958
Dec 20, 2024133.23134.73133.15134.73134.19728
Dec 19, 2024133.55133.78132.47133.78133.252,852
Dec 18, 2024136.49137.05135.88136.25135.71629
Dec 17, 2024137.58139.07136.31137.63137.08268
Dec 16, 2024138.63139.07137.60137.83137.2859
Dec 13, 2024139.12140.39137.33138.14137.59923
Dec 12, 2024140.35141.40139.89141.05140.49412
Dec 11, 2024143.00143.45141.64141.64141.082,715
Dec 10, 2024143.60144.81142.00143.48142.911,917
Dec 9, 2024140.00143.93140.00143.75143.17328
Dec 6, 2024140.00141.54138.18140.11139.55444
Dec 5, 2024139.02140.46137.85137.95137.40629
Dec 4, 2024139.20142.23136.93141.76141.20875
Dec 3, 2024139.65139.65136.75139.33138.78823
Dec 2, 2024137.75139.28137.22139.00138.451,754
Nov 29, 2024136.96139.10136.96137.97137.421,901
Nov 27, 2024135.52138.84134.54137.76137.212,812
Nov 26, 2024126.82133.73125.70132.18131.651,900
Nov 25, 2024134.00135.56133.88134.07133.541,896
Nov 22, 2024133.99133.99131.00133.56133.031,304
Nov 21, 2024129.79132.06129.20131.86131.341,224
Nov 20, 2024125.93127.04124.96126.94126.444,779
Nov 19, 2024125.44126.98125.44126.84126.341,463
Nov 18, 2024126.62127.96126.40127.16126.653,228
Nov 15, 2024130.00130.00125.86127.64127.141,940
Nov 14, 2024133.69133.69130.49130.87130.351,669
Nov 13, 2024132.19134.55132.19134.53134.002,395
Nov 12, 2024135.00135.82133.44134.56134.022,657
Nov 11, 2024137.50137.53134.25134.25133.72792
Nov 8, 2024136.40138.56136.40136.92136.38567
Nov 7, 2024139.00139.14137.60139.14138.582,008
Nov 6, 2024143.00143.00137.47138.24137.692,973
Nov 5, 2024137.71140.60137.49140.47139.91455
Nov 4, 2024137.72139.87137.00138.19137.6431,948
Nov 1, 2024139.60140.92135.38136.97136.43744
Oct 31, 2024130.75131.26130.45130.69130.17694
Oct 30, 2024132.57134.06131.39131.83131.311,125
Oct 29, 2024131.14132.16130.79131.61131.094,108
Oct 28, 2024132.23132.23130.55130.79130.271,810
Oct 25, 2024131.75131.75130.15130.24129.72363
Oct 24, 2024133.08133.33131.86131.86131.34472
Oct 23, 2024133.19133.19131.50132.85132.32593
Oct 22, 2024134.75134.75132.45133.83133.302,218
Oct 21, 2024138.82139.13136.39136.45135.91735
Oct 18, 2024138.53139.33137.80139.09138.54240
Oct 17, 2024141.81141.86138.40138.47137.92816
Oct 16, 2024142.57142.62138.96138.96138.412,695
Oct 15, 2024144.09146.70144.09145.41144.83546
Oct 14, 2024143.38144.70142.81144.36143.7915
Oct 11, 2024144.23144.89142.81143.75143.18357
Oct 10, 2024143.44144.90143.00143.63143.06684
Oct 9, 2024144.78145.45144.65144.77144.191,047
Oct 8, 2024144.38145.02144.02144.02143.451,687
Oct 7, 2024144.94144.94142.80143.64143.07100
Oct 4, 2024145.61145.99144.52144.52143.95923
Oct 3, 2024145.55145.62144.35145.40144.82629
Oct 2, 2024146.27147.49145.58146.86146.281,052
Oct 1, 2024 0.24 Dividend
Oct 1, 2024145.89146.13144.50146.04145.46937
Sep 30, 2024147.70148.11147.21147.80146.98448
Sep 27, 2024147.62149.98147.16148.15147.33184
Sep 26, 2024140.65145.55140.21145.44144.63739
Sep 25, 2024142.89142.89139.48139.48138.70595
Sep 24, 2024139.86142.88139.53141.67140.88475
Sep 23, 2024141.15141.15138.72139.09138.329
Sep 20, 2024141.21141.21138.06139.23138.45490
Sep 19, 2024140.50143.04140.50142.53141.74381
Sep 18, 2024138.55138.59137.67138.40137.63508
Sep 17, 2024138.25139.46138.25138.81138.04547
Sep 16, 2024138.62139.52137.55138.00137.23265
Sep 13, 2024137.06137.57136.67136.80136.042,219
Sep 12, 2024137.15137.15134.38136.55135.791,657
Sep 11, 2024137.06137.06134.80135.82135.06435
Sep 10, 2024138.38138.38136.03136.03135.28937
Sep 9, 2024138.99138.99137.42138.86138.09683
Sep 6, 2024138.45139.51137.00137.08136.32312
Sep 5, 2024137.90139.09136.98139.09138.322,279
Sep 4, 2024138.35139.48136.87136.87136.11514
Sep 3, 2024142.74143.11139.42139.47138.691,532
Aug 30, 2024142.36143.39141.12141.12140.33510
Aug 29, 2024141.07142.95141.07142.70141.91892
Aug 28, 2024141.41141.96141.10141.14140.35989
Aug 27, 2024140.43140.98139.17140.28139.50167
Aug 23, 2024140.17142.13140.17141.07140.28672
Aug 22, 2024142.24145.30138.69140.20139.421,219
Aug 21, 2024140.79140.79139.41140.53139.7582
Aug 20, 2024140.75141.32139.97140.46139.6812
Aug 19, 2024140.55140.55139.60139.80139.0230
Aug 16, 2024139.24140.00138.72139.14138.371,872
Aug 15, 2024138.41138.96137.96138.96138.191,259
Aug 14, 2024138.24138.32136.18136.38135.62417
Aug 13, 2024135.22137.45135.22137.45136.68223
Aug 12, 2024136.20136.28134.69135.32134.57502
Aug 9, 2024137.92137.92136.56136.89136.13331
Aug 8, 2024134.07137.01133.71137.01136.25287
Aug 7, 2024137.04137.90134.43134.43133.683,209
Aug 6, 2024135.42138.87134.79138.30137.54868
Aug 5, 2024136.44136.87133.51133.87133.121,483
Aug 2, 2024142.68143.16135.86136.09135.3368,419
Aug 1, 2024143.70143.97142.12142.12141.331,332
Jul 31, 2024140.35143.68140.13142.80142.01679
Jul 30, 2024144.85144.85137.72138.15137.38726
Jul 29, 2024137.44137.55135.85136.81136.051,140
Jul 26, 2024136.69140.04135.51137.93137.171,083
Jul 25, 2024133.95137.98133.95136.98136.221,315
Jul 24, 2024130.87134.29130.65134.29133.5467,671
Jul 23, 2024137.59137.61132.28132.28131.5522,088
Jul 22, 2024133.06133.57131.60131.60130.86690
Jul 19, 2024131.96133.00130.59130.68129.96999
Jul 18, 2024133.64135.08131.92132.60131.865,805
Jul 17, 2024134.26135.57133.53133.83133.09870
Jul 16, 2024131.92135.07131.01134.92134.1719,044
Jul 15, 2024132.36132.71131.18131.18130.45936
Jul 12, 2024131.80133.21130.83133.13132.39529
Jul 11, 2024127.76130.99127.76130.55129.82862
Jul 10, 2024126.42127.09125.63126.54125.841,674
Jul 9, 2024124.51128.27124.44125.29124.59854
Jul 8, 2024126.68126.68125.63126.55125.8467
Jul 5, 2024126.33126.40125.44125.98125.28247
Jul 3, 2024125.73127.53125.73126.55125.84585
Jul 2, 2024 0.24 Dividend
Jul 2, 2024127.10128.45125.94125.94125.241,506
Jul 1, 2024130.69131.61128.20128.20127.26657
Jun 28, 2024131.36132.51129.75129.75128.79954
Jun 27, 2024131.93132.87131.93132.44131.46900
Jun 26, 2024134.69135.22133.15133.15132.1716,100
Jun 25, 2024135.03135.87134.14135.00134.00970
Jun 24, 2024135.37137.21134.90136.58135.5767
Jun 21, 2024132.06134.08132.06133.20132.21527
Jun 20, 2024135.00135.00132.34132.76131.784,579
Jun 19, 2024134.90134.90134.90134.90133.90162
Jun 18, 2024132.13134.39132.06133.40132.424,200
Jun 17, 2024130.53130.93130.29130.74129.78436
Jun 14, 2024129.91130.07129.61130.00129.04835
Jun 13, 2024133.25133.25130.17130.77129.803,570
Jun 12, 2024134.00134.00132.50133.22132.23606
Jun 11, 2024132.64132.83131.61132.47131.49277
Jun 10, 2024131.99133.38131.99133.26132.27792
Jun 7, 2024131.14133.03131.14133.02132.04798
Jun 6, 2024132.33134.22132.33133.98132.991,565
Jun 5, 2024130.20134.20130.20134.20133.21243
Jun 4, 2024130.95132.01130.29131.04130.07459
Jun 3, 2024130.66132.46130.08131.62130.651,038
May 31, 2024131.00134.04131.00131.04130.071,125
May 30, 2024126.30145.48122.20133.63132.6417,773
May 29, 2024146.60146.78145.11145.25144.18517
May 28, 2024150.37151.37148.77148.77147.67458
May 24, 2024151.29151.29149.56149.79148.68433
May 23, 2024152.46152.90150.77150.77149.652,499
May 22, 2024153.92154.32153.23153.49152.35228
May 21, 2024153.88154.35151.96154.32153.18869
May 20, 2024153.79154.76152.73154.54153.40434
May 17, 2024154.89155.01153.02154.74153.60195
May 16, 2024152.57154.81152.48154.06152.92306
May 15, 2024153.00154.31152.69153.71152.57202
May 14, 2024148.53151.14148.53150.72149.61833
May 13, 2024149.53150.34147.50147.50146.41549
May 10, 2024145.14152.30145.14149.66148.55456
May 9, 2024144.22144.83143.10144.65143.58179
May 8, 2024141.32142.68141.04142.22141.171,512
May 7, 2024141.84142.00139.91141.42140.372,767
May 3, 2024139.55141.75139.32139.32138.29325
May 2, 2024137.99139.70136.99137.58136.563,430
May 1, 2024138.33138.33136.65138.17137.15193
Apr 30, 2024137.76139.64137.35138.21137.18624
Apr 29, 2024138.38139.64137.74139.64138.6145,360
Apr 26, 2024136.11138.15135.59138.15137.13267
Apr 25, 2024136.40137.80134.72136.07135.061,652
Apr 24, 2024138.09139.47136.32136.32135.32336
Apr 23, 2024136.71139.65136.02139.65138.622,142
Apr 22, 2024132.49134.91132.00134.88133.8828
Apr 19, 2024133.12133.61132.77133.61132.623,061
Apr 18, 2024134.55134.55128.32134.02133.034,277
Apr 17, 2024136.27136.28133.08134.39133.39685
Apr 16, 2024140.28140.28137.16137.83136.81416
Apr 15, 2024142.31142.68139.62139.62138.595,720
Apr 12, 2024143.59144.53141.04141.48140.432,367
Apr 11, 2024145.65145.65143.85145.46144.39499
Apr 10, 2024144.01145.00143.78144.32143.252,987
Apr 9, 2024145.49147.07144.87146.68145.602,348
Apr 8, 2024143.01145.51143.01145.11144.0467
Apr 5, 2024143.57145.33143.57144.80143.731,178
Apr 4, 2024144.91145.05143.70144.10143.031,648