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 (%)
Jun 30, 2021 155.00 155.10 153.81 154.41 939,568 -1.38(-0.89%)
Jun 29, 2021 154.41 155.88 154.01 155.79 600,097 +1.38(+0.89%)
Jun 28, 2021 153.24 154.88 153.11 154.41 500,399 +1.09(+0.71%)
Jun 25, 2021 153.04 153.98 152.70 153.32 1,026,278 +0.66(+0.43%)
Jun 24, 2021 151.90 153.21 151.15 152.66 604,989 +1.71(+1.13%)
Jun 23, 2021 150.61 151.27 150.25 150.95 1,665,936 +0.38(+0.25%)
Jun 22, 2021 148.61 150.80 148.07 150.57 917,023 +1.49(+1.00%)
Jun 21, 2021 148.03 149.47 146.31 149.08 986,467 +1.60(+1.08%)
Jun 18, 2021 148.31 149.62 146.90 147.48 1,533,503 -1.87(-1.25%)
Jun 17, 2021 148.90 151.93 148.53 149.35 982,251 +0.45(+0.30%)
Jun 16, 2021 148.50 149.73 147.45 148.90 788,504 +0.92(+0.62%)
Jun 15, 2021 149.34 150.69 147.81 147.98 1,198,081 -0.60(-0.40%)
Jun 14, 2021 148.19 148.67 146.93 148.58 670,171 +0.75(+0.51%)
Jun 11, 2021 149.15 149.15 146.93 147.83 637,430 -1.11(-0.75%)
Jun 10, 2021 147.00 148.98 146.67 148.94 413,018 +1.97(+1.34%)
Jun 09, 2021 149.14 149.26 146.90 146.97 462,077 -1.77(-1.19%)
Jun 08, 2021 148.92 149.43 147.88 148.74 656,183 +0.59(+0.40%)
Jun 07, 2021 148.88 150.05 147.36 148.15 908,481 -0.73(-0.49%)
Jun 04, 2021 145.59 149.20 145.59 148.88 1,105,076 +3.85(+2.65%)
Jun 03, 2021 143.79 145.50 142.60 145.03 997,541 +1.10(+0.76%)
Jun 02, 2021 141.62 143.99 141.22 143.93 842,524 +1.96(+1.38%)
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.