Keysight Technologies Inc Comm (NY: KEYS )

176.83 USD -1.55 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.78 37.17 36.31 37.07 777,977 +0.08(+0.22%)
Jan 30, 2017 37.56 37.56 36.50 36.99 1,142,147 -0.02(-0.05%)
Jan 27, 2017 37.19 37.43 36.86 37.01 409,372 -0.23(-0.62%)
Jan 26, 2017 37.66 37.68 37.15 37.24 544,710 -0.47(-1.25%)
Jan 25, 2017 36.99 37.86 36.75 37.71 686,742 +0.76(+2.06%)
Jan 24, 2017 36.35 37.00 36.19 36.95 423,549 +0.65(+1.79%)
Jan 23, 2017 35.96 36.38 35.79 36.30 453,923 +0.14(+0.39%)
Jan 20, 2017 35.88 36.17 35.76 36.16 439,423 +0.43(+1.20%)
Jan 19, 2017 35.97 36.39 35.60 35.73 390,867 -0.17(-0.47%)
Jan 18, 2017 35.95 36.39 35.73 35.90 471,441 +0.02(+0.06%)
Jan 17, 2017 36.61 36.83 35.81 35.88 520,433 -1.05(-2.84%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.58(+1.60%)
Jan 12, 2017 36.40 36.40 35.69 36.35 304,493 -0.15(-0.41%)
Jan 11, 2017 36.26 36.62 36.13 36.50 574,183 +0.19(+0.52%)
Jan 10, 2017 36.26 36.35 36.02 36.31 749,150 +0.21(+0.58%)
Jan 09, 2017 36.13 36.37 35.90 36.10 916,603 -0.10(-0.28%)
Jan 06, 2017 36.55 36.60 36.12 36.20 652,922 -0.25(-0.69%)
Jan 05, 2017 36.98 37.18 36.31 36.45 1,206,081 -0.43(-1.17%)
Jan 04, 2017 36.25 37.18 36.25 36.88 693,670 +0.60(+1.65%)
Jan 03, 2017 36.60 37.16 36.03 36.28 630,944 -0.29(-0.79%)
Dec 30, 2016 36.57 36.57 36.57 0 -0.06(-0.16%)
Dec 29, 2016 36.58 36.86 36.29 36.63 309,366 +0.17(+0.47%)
Dec 28, 2016 37.06 37.08 36.25 36.46 544,769 -0.54(-1.46%)
Dec 27, 2016 36.75 37.19 36.75 37.00 323,070 +0.13(+0.35%)
Dec 23, 2016 36.87 36.87 36.87 0 +0.66(+1.82%)
Dec 22, 2016 36.18 36.39 35.81 36.21 512,692 +0.06(+0.17%)
Dec 21, 2016 36.09 36.41 36.01 36.15 381,698 +0.16(+0.44%)
Dec 20, 2016 36.15 36.30 35.69 35.99 588,070 +0.10(+0.28%)
Dec 19, 2016 36.20 36.48 35.78 35.89 741,410 -0.41(-1.13%)
Dec 16, 2016 36.57 36.74 36.28 36.30 2,149,884 -0.21(-0.58%)
Dec 15, 2016 36.52 36.69 36.42 36.51 645,916 +0.16(+0.44%)
Dec 14, 2016 37.01 37.22 36.31 36.35 763,810 -0.80(-2.15%)
Dec 13, 2016 37.34 37.54 37.08 37.15 401,455 +0.03(+0.08%)
Dec 12, 2016 36.90 37.22 36.71 37.12 446,277 +0.00(+0.00%)
Dec 09, 2016 37.00 37.30 36.81 37.12 459,447 +0.17(+0.46%)
Dec 08, 2016 36.72 37.07 36.61 36.95 1,205,504 +0.32(+0.87%)
Dec 07, 2016 36.33 36.70 35.96 36.63 528,586 +0.26(+0.71%)
Dec 06, 2016 36.00 36.38 35.76 36.37 529,106 +0.53(+1.48%)
Dec 05, 2016 35.56 36.09 35.56 35.84 695,915 +0.49(+1.39%)
Dec 02, 2016 35.54 35.83 35.23 35.35 1,106,601 -0.14(-0.39%)
Dec 01, 2016 36.90 36.90 35.35 35.49 1,103,396 -1.34(-3.64%)
Nov 30, 2016 37.36 37.48 36.83 36.83 801,246 -0.43(-1.15%)
Nov 29, 2016 37.90 37.98 37.25 37.26 634,192 -0.72(-1.90%)
Nov 28, 2016 38.00 38.08 37.61 37.98 878,205 -0.28(-0.73%)
Nov 25, 2016 37.65 38.28 37.61 38.26 345,738 +0.61(+1.62%)
Nov 23, 2016 37.65 37.65 37.65 0 +1.05(+2.87%)
Nov 22, 2016 35.90 36.60 35.84 36.60 754,594 +0.70(+1.95%)
Nov 21, 2016 35.90 36.09 35.80 35.90 659,417 +0.01(+0.03%)
Nov 18, 2016 35.30 36.52 34.79 35.89 1,035,224 +0.67(+1.90%)
Nov 17, 2016 35.00 35.58 35.00 35.22 737,278 +0.11(+0.31%)
Nov 16, 2016 35.00 35.37 34.74 35.11 476,766 -0.02(-0.06%)
Nov 15, 2016 34.75 35.32 34.61 35.13 547,483 +0.33(+0.95%)
Nov 14, 2016 34.68 34.95 34.58 34.80 439,779 +0.23(+0.67%)
Nov 11, 2016 33.78 34.59 33.78 34.57 435,247 +0.64(+1.89%)
Nov 10, 2016 33.99 34.25 33.78 33.93 557,594 +0.15(+0.44%)
Nov 09, 2016 32.67 33.78 32.66 33.78 624,441 +0.57(+1.72%)
Nov 08, 2016 33.08 33.50 32.83 33.21 560,541 -0.05(-0.15%)
Nov 07, 2016 32.20 33.26 32.09 33.26 731,398 +1.44(+4.53%)
Nov 04, 2016 32.02 32.36 31.82 31.82 406,691 -0.16(-0.50%)
Nov 03, 2016 32.00 32.06 31.81 31.98 425,694 +0.00(+0.00%)
Nov 02, 2016 32.60 32.82 31.94 31.98 477,013 -0.68(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.