Keysight Technologies Inc Comm (NY: KEYS )

147.48 USD -1.87 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.09 39.14 38.29 38.64 781,924 -0.46(-1.18%)
May 30, 2017 38.55 39.29 38.50 39.10 789,606 +0.74(+1.93%)
May 26, 2017 38.17 38.56 37.99 38.36 491,626 +0.12(+0.31%)
May 25, 2017 38.20 38.40 38.01 38.24 424,273 +0.17(+0.45%)
May 24, 2017 37.61 38.11 37.55 38.07 732,174 +0.51(+1.36%)
May 23, 2017 37.76 37.84 37.41 37.56 362,541 -0.08(-0.21%)
May 22, 2017 37.60 37.74 37.23 37.64 813,547 +0.15(+0.40%)
May 19, 2017 37.49 37.93 37.46 37.49 764,216 +0.04(+0.11%)
May 18, 2017 37.65 37.65 37.10 37.45 830,525 -0.39(-1.03%)
May 17, 2017 39.08 38.93 37.76 37.84 1,068,461 -1.24(-3.17%)
May 16, 2017 39.30 39.30 38.87 39.08 523,190 -0.15(-0.38%)
May 15, 2017 38.98 39.49 38.96 39.23 478,931 +0.25(+0.64%)
May 12, 2017 39.00 39.01 38.72 38.98 440,215 -0.10(-0.26%)
May 11, 2017 38.96 39.08 38.59 39.08 399,674 -0.13(-0.33%)
May 10, 2017 38.98 39.30 38.91 39.21 501,024 +0.08(+0.20%)
May 09, 2017 39.02 39.30 38.91 39.13 523,628 +0.09(+0.23%)
May 08, 2017 38.95 39.29 38.65 39.04 638,425 +0.12(+0.31%)
May 05, 2017 38.50 38.92 38.34 38.92 731,444 +0.47(+1.22%)
May 04, 2017 38.28 38.58 38.23 38.45 634,909 +0.31(+0.81%)
May 03, 2017 37.69 38.29 37.43 38.14 985,820 +0.26(+0.69%)
May 02, 2017 37.84 38.09 37.61 37.88 643,360 +0.11(+0.29%)
May 01, 2017 37.55 37.85 37.45 37.77 415,839 +0.34(+0.91%)
Apr 28, 2017 38.04 38.10 37.36 37.43 988,281 -0.55(-1.45%)
Apr 27, 2017 37.93 38.17 37.75 37.98 609,317 +0.13(+0.34%)
Apr 26, 2017 37.72 38.14 37.66 37.85 624,020 +0.10(+0.26%)
Apr 25, 2017 37.30 37.87 37.14 37.75 693,682 +0.74(+2.00%)
Apr 24, 2017 36.43 37.03 36.21 37.01 1,303,388 +1.13(+3.15%)
Apr 21, 2017 36.62 36.66 35.87 35.88 627,543 -0.82(-2.23%)
Apr 20, 2017 36.81 36.87 36.24 36.70 832,142 +0.08(+0.22%)
Apr 19, 2017 36.35 36.63 35.98 36.62 931,828 +0.85(+2.38%)
Apr 18, 2017 35.85 35.99 35.52 35.77 742,171 -0.18(-0.50%)
Apr 17, 2017 35.57 35.99 35.33 35.95 639,154 +0.65(+1.84%)
Apr 13, 2017 35.37 35.79 35.05 35.30 778,263 -0.08(-0.23%)
Apr 12, 2017 35.98 35.98 35.34 35.38 850,073 -0.41(-1.15%)
Apr 11, 2017 35.60 35.81 35.25 35.79 794,763 +0.10(+0.28%)
Apr 10, 2017 35.98 36.15 35.66 35.69 717,578 -0.25(-0.70%)
Apr 07, 2017 36.23 36.46 35.76 35.94 736,024 -0.50(-1.37%)
Apr 06, 2017 36.52 36.75 36.15 36.44 617,545 +0.18(+0.50%)
Apr 05, 2017 36.96 37.30 36.11 36.26 1,506,844 +0.02(+0.06%)
Apr 04, 2017 36.13 36.68 36.05 36.24 1,113,211 +0.04(+0.11%)
Apr 03, 2017 36.24 36.49 35.91 36.20 836,035 +0.06(+0.17%)
Mar 31, 2017 36.60 36.62 36.12 36.14 1,044,724 -0.45(-1.23%)
Mar 30, 2017 36.50 36.94 36.49 36.59 587,751 +0.22(+0.60%)
Mar 29, 2017 36.68 36.68 36.34 36.37 777,123 -0.35(-0.95%)
Mar 28, 2017 36.44 36.97 36.31 36.72 647,428 +0.20(+0.55%)
Mar 27, 2017 36.19 36.59 36.01 36.52 989,697 -0.29(-0.79%)
Mar 24, 2017 37.20 37.35 36.67 36.81 1,016,072 -0.39(-1.05%)
Mar 23, 2017 35.51 37.50 35.50 37.20 9,991,370 +1.03(+2.85%)
Mar 22, 2017 36.45 36.56 35.90 36.17 962,004 -0.44(-1.20%)
Mar 21, 2017 38.70 38.88 36.55 36.61 1,103,701 -2.14(-5.52%)
Mar 20, 2017 39.11 39.11 38.70 38.75 682,164 -0.27(-0.69%)
Mar 17, 2017 39.19 39.24 38.80 39.02 1,244,888 -0.10(-0.26%)
Mar 16, 2017 39.09 39.36 38.98 39.12 404,502 +0.06(+0.15%)
Mar 15, 2017 38.46 39.15 38.30 39.06 642,659 +0.76(+1.98%)
Mar 14, 2017 38.24 38.39 38.05 38.30 411,687 -0.14(-0.36%)
Mar 13, 2017 38.79 38.91 38.35 38.44 505,673 -0.42(-1.08%)
Mar 10, 2017 38.28 38.94 38.16 38.86 781,090 +0.84(+2.21%)
Mar 09, 2017 37.82 38.07 37.78 38.02 361,998 +0.12(+0.32%)
Mar 08, 2017 37.97 38.14 37.85 37.90 360,888 +0.00(+0.00%)
Mar 07, 2017 37.86 38.27 37.72 37.90 519,727 -0.03(-0.08%)
Mar 06, 2017 37.91 38.16 37.85 37.93 829,637 -0.35(-0.91%)
Mar 03, 2017 37.86 38.37 37.78 38.28 623,517 +0.36(+0.95%)
Mar 02, 2017 37.95 38.17 37.72 37.92 647,537 -0.11(-0.29%)
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.