Keysight Technologies Inc Comm (NY: KEYS )

160.15 USD +1.31 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 147.12 147.73 143.91 144.35 808,400 -4.04(-2.72%)
Apr 29, 2021 147.59 148.49 145.95 148.39 431,629 +1.78(+1.21%)
Apr 28, 2021 148.32 149.29 146.53 146.61 928,999 -1.78(-1.20%)
Apr 27, 2021 149.00 149.78 147.00 148.39 939,843 -0.35(-0.24%)
Apr 26, 2021 147.99 148.96 147.19 148.74 562,667 +0.88(+0.60%)
Apr 23, 2021 145.70 148.16 145.22 147.86 685,900 +2.26(+1.55%)
Apr 22, 2021 144.98 146.10 144.10 145.60 836,108 +0.95(+0.66%)
Apr 21, 2021 142.83 145.36 142.60 144.65 506,908 +1.65(+1.15%)
Apr 20, 2021 143.09 143.78 141.74 143.00 588,386 -0.63(-0.44%)
Apr 19, 2021 145.00 145.52 142.23 143.63 731,437 -1.77(-1.22%)
Apr 16, 2021 146.07 146.49 144.90 145.40 3,120,100 +0.13(+0.09%)
Apr 15, 2021 143.99 145.46 143.66 145.27 997,842 +1.85(+1.29%)
Apr 14, 2021 143.33 144.50 142.21 143.42 955,343 -0.01(-0.01%)
Apr 13, 2021 145.17 145.63 143.05 143.43 924,593 -1.60(-1.10%)
Apr 12, 2021 146.06 146.23 144.15 145.03 809,939 -1.20(-0.82%)
Apr 09, 2021 145.20 146.32 143.68 146.23 657,900 +1.58(+1.09%)
Apr 08, 2021 145.56 146.00 143.89 144.65 1,035,915 +0.70(+0.49%)
Apr 07, 2021 145.92 145.92 143.27 143.95 680,785 -2.00(-1.37%)
Apr 06, 2021 146.40 147.00 145.38 145.95 997,973 -1.38(-0.94%)
Apr 05, 2021 145.00 147.76 144.51 147.33 789,923 +3.54(+2.46%)
Apr 01, 2021 144.00 144.60 142.76 143.79 1,024,800 +0.39(+0.27%)
Mar 31, 2021 142.00 144.77 141.91 143.40 1,192,714 +1.86(+1.31%)
Mar 30, 2021 140.93 142.24 140.40 141.54 864,342 +0.22(+0.16%)
Mar 29, 2021 141.90 143.87 140.87 141.32 1,629,793 -0.87(-0.61%)
Mar 26, 2021 137.02 142.35 136.50 142.19 965,700 +5.96(+4.37%)
Mar 25, 2021 134.24 136.51 133.68 136.23 928,524 +0.97(+0.72%)
Mar 24, 2021 135.20 136.14 134.05 135.26 848,267 +0.08(+0.06%)
Mar 23, 2021 138.10 138.68 134.54 135.18 949,580 -2.25(-1.64%)
Mar 22, 2021 134.77 137.95 134.77 137.43 724,167 +2.66(+1.97%)
Mar 19, 2021 136.34 137.44 134.61 134.77 1,235,100 -1.23(-0.90%)
Mar 18, 2021 135.87 138.33 135.36 136.00 1,141,399 -1.35(-0.98%)
Mar 17, 2021 136.40 137.67 134.76 137.35 706,739 -0.13(-0.09%)
Mar 16, 2021 137.27 138.04 136.45 137.48 803,302 +0.58(+0.42%)
Mar 15, 2021 136.63 137.52 135.13 136.90 707,059 +0.89(+0.65%)
Mar 12, 2021 135.02 136.22 134.22 136.01 1,098,600 -0.23(-0.17%)
Mar 11, 2021 138.02 138.64 135.98 136.24 793,527 +0.96(+0.71%)
Mar 10, 2021 137.76 138.00 135.06 135.28 857,533 -1.03(-0.76%)
Mar 09, 2021 133.87 137.02 133.68 136.31 934,194 +4.08(+3.09%)
Mar 08, 2021 134.49 135.18 132.18 132.23 1,110,954 -2.47(-1.83%)
Mar 05, 2021 133.88 135.33 129.09 134.70 1,350,700 +2.27(+1.71%)
Mar 04, 2021 137.00 137.80 131.26 132.43 2,202,336 -5.05(-3.67%)
Mar 03, 2021 141.76 141.76 136.74 137.48 952,132 -4.28(-3.02%)
Mar 02, 2021 144.95 145.23 141.43 141.76 887,944 -2.69(-1.86%)
Mar 01, 2021 144.01 144.54 142.62 144.45 830,310 +2.93(+2.07%)
Feb 26, 2021 140.68 142.99 139.37 141.52 1,721,700 +1.89(+1.35%)
Feb 25, 2021 143.33 144.49 138.71 139.63 1,303,176 -4.01(-2.79%)
Feb 24, 2021 138.65 143.84 138.22 143.64 1,111,092 +4.07(+2.92%)
Feb 23, 2021 135.87 140.36 133.53 139.57 1,959,263 +1.94(+1.41%)
Feb 22, 2021 141.61 143.09 137.57 137.63 2,068,558 -4.56(-3.21%)
Feb 19, 2021 150.62 150.87 141.18 142.19 3,182,300 -5.85(-3.95%)
Feb 18, 2021 147.39 149.49 147.16 148.04 1,574,292 -1.02(-0.68%)
Feb 17, 2021 150.40 150.53 146.30 149.06 1,002,451 -2.01(-1.33%)
Feb 16, 2021 154.50 155.50 150.33 151.07 1,033,387 -2.41(-1.57%)
Feb 12, 2021 150.78 153.69 150.42 153.48 1,349,800 +3.13(+2.08%)
Feb 11, 2021 149.49 150.43 148.10 150.35 871,178 +1.90(+1.28%)
Feb 10, 2021 147.39 148.76 146.12 148.45 1,004,867 +2.05(+1.40%)
Feb 09, 2021 144.38 146.91 144.32 146.40 857,536 +1.70(+1.17%)
Feb 08, 2021 144.00 144.96 143.35 144.70 1,004,764 +1.75(+1.22%)
Feb 05, 2021 141.17 143.20 141.17 142.95 1,114,000 +2.36(+1.68%)
Feb 04, 2021 142.28 142.56 139.70 140.59 1,107,730 -0.87(-0.62%)
Feb 03, 2021 142.46 142.93 141.05 141.46 1,183,439 -0.08(-0.06%)
Feb 02, 2021 143.97 144.87 141.51 141.54 2,376,066 -1.27(-0.89%)
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.