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%)
Jun 01, 2021 143.07 143.90 141.96 141.97 829,455 -0.41(-0.29%)
May 28, 2021 141.00 142.61 140.88 142.38 785,305 +1.84(+1.31%)
May 27, 2021 141.30 142.15 140.18 140.54 1,179,197 -0.81(-0.57%)
May 26, 2021 139.91 141.65 139.82 141.35 701,128 +1.37(+0.98%)
May 25, 2021 141.11 141.17 139.81 139.98 753,663 -0.82(-0.58%)
May 24, 2021 140.48 141.69 140.44 140.80 611,166 +1.14(+0.82%)
May 21, 2021 141.32 142.17 139.36 139.66 1,016,244 -1.37(-0.97%)
May 20, 2021 135.97 142.08 135.97 141.03 1,513,587 +2.88(+2.08%)
May 19, 2021 136.25 138.27 134.65 138.15 1,323,020 -0.24(-0.17%)
May 18, 2021 140.74 140.74 138.35 138.39 1,009,278 -1.15(-0.82%)
May 17, 2021 139.85 141.10 138.80 139.54 688,867 -0.31(-0.22%)
May 14, 2021 139.58 140.73 138.80 139.85 814,612 +1.80(+1.30%)
May 13, 2021 136.51 138.41 136.00 138.05 983,397 +2.63(+1.94%)
May 12, 2021 137.64 138.49 135.31 135.42 1,009,504 -3.51(-2.53%)
May 11, 2021 138.20 139.67 137.01 138.93 1,038,121 -0.97(-0.69%)
May 10, 2021 142.85 142.85 139.68 139.90 660,242 -3.51(-2.45%)
May 07, 2021 143.36 144.91 142.61 143.41 612,178 +0.60(+0.42%)
May 06, 2021 140.48 142.87 139.73 142.81 633,014 +2.09(+1.49%)
May 05, 2021 141.41 141.89 140.14 140.72 741,407 +0.40(+0.29%)
May 04, 2021 139.30 140.60 137.48 140.32 1,028,925 -0.08(-0.06%)
May 03, 2021 145.45 145.45 140.27 140.40 1,111,396 -3.95(-2.74%)
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%)
Feb 01, 2021 142.88 143.65 140.82 142.81 1,296,542 +1.22(+0.86%)
Jan 29, 2021 145.50 146.85 140.76 141.59 2,065,200 -3.83(-2.63%)
Jan 28, 2021 152.00 153.21 145.24 145.42 2,931,793 -5.70(-3.77%)
Jan 27, 2021 144.88 152.35 144.23 151.12 2,673,001 +4.24(+2.89%)
Jan 26, 2021 146.05 147.06 145.20 146.88 1,432,647 +0.83(+0.57%)
Jan 25, 2021 145.94 148.52 145.17 146.05 2,632,235 +0.89(+0.61%)
Jan 22, 2021 146.29 147.95 145.15 145.16 1,289,100 -1.52(-1.04%)
Jan 21, 2021 148.08 148.82 146.45 146.68 835,540 -0.85(-0.58%)
Jan 20, 2021 148.71 150.62 147.20 147.53 1,191,333 +0.46(+0.31%)
Jan 19, 2021 147.14 148.40 145.23 147.07 1,328,224 +0.78(+0.53%)
Jan 15, 2021 148.39 148.60 145.34 146.29 3,089,600 -0.74(-0.50%)
Jan 14, 2021 147.38 148.69 146.85 147.03 1,043,221 +0.42(+0.29%)
Jan 13, 2021 147.60 148.58 146.02 146.61 1,203,464 -0.21(-0.14%)
Jan 12, 2021 149.60 150.55 146.60 146.82 1,862,053 -3.33(-2.22%)
Jan 11, 2021 145.00 151.16 144.98 150.15 1,854,263 +3.35(+2.28%)
Jan 08, 2021 140.91 147.02 140.91 146.80 2,190,300 +5.80(+4.11%)
Jan 07, 2021 137.15 141.03 136.61 141.00 1,824,667 +4.89(+3.59%)
Jan 06, 2021 133.60 137.38 133.19 136.11 1,976,197 +2.27(+1.70%)
Jan 05, 2021 131.50 134.00 131.20 133.84 1,171,247 +2.66(+2.03%)
Jan 04, 2021 132.42 132.75 129.32 131.18 1,466,608 -0.91(-0.69%)
Dec 31, 2020 132.09 132.09 132.09 1,518,991 +0.85(+0.65%)
Dec 30, 2020 130.65 132.14 130.27 131.24 1,518,991 +1.23(+0.95%)
Dec 29, 2020 132.14 132.42 129.72 130.01 615,940 -1.81(-1.37%)
Dec 28, 2020 132.50 132.62 131.27 131.82 1,614,265 +0.87(+0.66%)
Dec 24, 2020 130.71 130.99 130.12 130.95 233,800 +0.53(+0.41%)
Dec 23, 2020 129.47 131.86 129.17 130.42 1,012,242 +1.73(+1.34%)
Dec 22, 2020 126.94 129.74 126.81 128.69 2,726,125 +1.72(+1.35%)
Dec 21, 2020 126.99 127.53 125.17 126.97 1,151,656 -1.29(-1.01%)
Dec 18, 2020 127.00 128.59 126.53 128.26 2,937,600 +1.40(+1.10%)
Dec 17, 2020 124.91 126.91 124.39 126.86 1,377,710 +2.95(+2.38%)
Dec 16, 2020 123.45 124.27 122.12 123.91 1,331,888 +0.54(+0.44%)
Dec 15, 2020 125.13 125.60 122.80 123.37 1,243,520 -0.35(-0.28%)
Dec 14, 2020 126.55 127.25 123.32 123.72 1,117,894 -2.58(-2.04%)
Dec 11, 2020 124.52 126.43 123.70 126.30 1,080,400 +1.54(+1.23%)
Dec 10, 2020 123.08 125.05 122.28 124.76 957,950 +0.09(+0.07%)
Dec 09, 2020 126.92 127.50 123.78 124.67 1,064,032 -2.46(-1.94%)
Dec 08, 2020 124.67 127.31 124.52 127.13 1,489,408 +2.22(+1.78%)
Dec 07, 2020 123.88 124.92 123.12 124.91 1,418,596 +1.70(+1.38%)
Dec 04, 2020 123.12 124.75 122.69 123.21 878,900 +0.57(+0.46%)
Dec 03, 2020 121.88 123.09 121.63 122.64 936,306 +0.76(+0.62%)
Dec 02, 2020 120.45 122.03 120.45 121.88 996,716 +0.04(+0.03%)
Dec 01, 2020 120.50 122.96 120.00 121.84 1,485,397 +1.80(+1.50%)
Nov 30, 2020 119.40 120.09 118.17 120.04 1,490,876 +0.97(+0.81%)
Nov 27, 2020 118.23 120.65 118.04 119.07 578,100 +0.55(+0.46%)
Nov 25, 2020 117.89 119.17 117.12 118.52 1,154,200 +0.40(+0.34%)
Nov 24, 2020 118.14 118.61 117.37 118.12 1,276,837 +0.97(+0.83%)
Nov 23, 2020 117.00 117.80 115.71 117.15 1,213,272 +0.98(+0.84%)
Nov 20, 2020 118.00 118.99 116.02 116.17 1,600,000 -1.79(-1.52%)
Nov 19, 2020 114.20 118.46 112.65 117.96 1,966,683 +2.82(+2.45%)
Nov 18, 2020 117.78 118.67 115.14 115.14 1,693,185 -2.42(-2.06%)
Nov 17, 2020 117.00 118.16 115.41 117.56 1,084,489 -0.11(-0.09%)
Nov 16, 2020 117.00 118.77 116.41 117.67 1,367,350 +1.57(+1.35%)
Nov 13, 2020 115.00 116.44 114.10 116.10 801,200 +2.08(+1.82%)
Nov 12, 2020 115.00 115.29 113.28 114.02 1,129,974 -1.42(-1.23%)
Nov 11, 2020 112.19 115.86 112.19 115.44 1,032,556 +3.44(+3.07%)
Nov 10, 2020 114.71 114.71 111.82 112.00 1,437,201 -3.56(-3.08%)
Nov 09, 2020 115.29 117.92 114.64 115.56 1,502,186 +2.59(+2.29%)
Nov 06, 2020 110.74 113.58 109.97 112.97 945,000 +1.84(+1.66%)
Nov 05, 2020 109.04 111.70 109.00 111.13 1,113,086 +3.33(+3.09%)
Nov 04, 2020 108.61 109.87 107.24 107.80 1,400,813 +0.08(+0.07%)
Nov 03, 2020 106.01 109.39 106.01 107.72 1,282,728 +2.98(+2.85%)
Nov 02, 2020 105.37 106.62 103.94 104.74 793,457 -0.13(-0.12%)
Oct 30, 2020 104.24 105.95 102.77 104.87 1,646,300 +0.33(+0.32%)
Oct 29, 2020 104.08 105.90 103.66 104.54 1,210,255 +0.24(+0.23%)
Oct 28, 2020 105.42 106.26 103.39 104.30 967,084 -2.60(-2.43%)
Oct 27, 2020 106.23 107.59 105.82 106.90 852,340 +1.05(+0.99%)
Oct 26, 2020 106.65 107.71 104.86 105.85 707,649 -2.03(-1.88%)
Oct 23, 2020 106.37 108.50 105.79 107.88 1,073,300 +1.62(+1.52%)
Oct 22, 2020 106.21 106.80 104.95 106.26 916,835 +0.56(+0.53%)
Oct 21, 2020 106.09 107.41 105.70 105.70 913,545 +0.25(+0.24%)
Oct 20, 2020 107.00 107.66 105.23 105.45 824,414 -1.23(-1.15%)
Oct 19, 2020 105.15 107.97 105.15 106.68 1,124,735 +1.77(+1.69%)
Oct 16, 2020 105.49 106.63 104.71 104.91 800,300 -0.77(-0.73%)
Oct 15, 2020 104.03 105.89 103.72 105.68 1,148,547 +0.70(+0.67%)
Oct 14, 2020 104.95 105.56 103.96 104.98 1,056,909 +0.49(+0.47%)
Oct 13, 2020 105.57 106.25 104.13 104.49 1,343,819 -1.23(-1.16%)
Oct 12, 2020 105.41 105.96 104.76 105.72 943,004 +0.46(+0.44%)
Oct 09, 2020 103.50 106.29 103.38 105.26 1,104,900 +2.08(+2.02%)
Oct 08, 2020 101.40 103.39 101.40 103.18 1,045,145 +2.02(+2.00%)
Oct 07, 2020 100.53 102.00 100.06 101.16 839,029 +1.67(+1.68%)
Oct 06, 2020 99.69 102.15 99.30 99.49 1,046,079 -0.20(-0.20%)
Oct 05, 2020 99.29 99.90 98.31 99.69 1,019,921 +1.42(+1.45%)
Oct 02, 2020 96.00 98.99 95.48 98.27 1,235,500 +0.79(+0.81%)
Oct 01, 2020 99.68 99.94 97.00 97.48 1,396,091 -1.47(-1.49%)
Sep 30, 2020 99.69 100.11 98.32 98.95 1,187,930 -0.65(-0.65%)
Sep 29, 2020 100.49 101.30 99.60 99.60 815,012 -0.65(-0.65%)
Sep 28, 2020 98.79 100.42 98.70 100.25 1,191,728 +2.13(+2.17%)
Sep 25, 2020 96.18 98.49 95.90 98.12 750,900 +1.52(+1.57%)
Sep 24, 2020 96.00 97.35 95.60 96.60 1,264,346 +0.24(+0.25%)
Sep 23, 2020 97.45 98.82 96.23 96.36 1,192,244 -1.06(-1.09%)
Sep 22, 2020 97.98 98.42 95.44 97.42 1,286,979 -0.38(-0.39%)
Sep 21, 2020 96.58 97.86 95.78 97.80 1,476,506 +0.70(+0.72%)
Sep 18, 2020 98.28 99.88 96.06 97.10 2,194,300 -1.15(-1.17%)
Sep 17, 2020 96.07 98.27 95.95 98.25 1,855,528 +0.28(+0.29%)
Sep 16, 2020 98.28 99.00 97.50 97.97 1,545,821 +1.76(+1.83%)
Sep 15, 2020 95.30 96.56 95.15 96.21 854,019 +1.98(+2.10%)
Sep 14, 2020 93.33 95.35 93.33 94.23 1,493,954 +1.88(+2.04%)
Sep 11, 2020 91.23 92.50 90.76 92.35 1,701,300 +1.66(+1.83%)
Sep 10, 2020 93.47 93.95 90.62 90.69 2,403,470 -2.20(-2.37%)
Sep 09, 2020 94.83 95.25 92.87 92.89 1,890,228 -0.50(-0.54%)
Sep 08, 2020 93.96 94.76 92.03 93.39 2,023,588 -1.56(-1.64%)
Sep 04, 2020 97.20 98.26 94.04 94.95 1,605,800 -2.94(-3.00%)
Sep 03, 2020 101.33 101.50 97.11 97.89 2,344,079 -4.61(-4.50%)
Sep 02, 2020 99.54 102.87 99.40 102.50 1,774,820 +2.76(+2.77%)
Sep 01, 2020 98.54 99.82 98.05 99.74 1,647,169 +1.22(+1.24%)
Aug 31, 2020 98.00 98.72 96.74 98.52 1,332,151 +1.19(+1.22%)
Aug 28, 2020 96.19 97.69 96.19 97.33 1,883,900 +1.72(+1.80%)
Aug 27, 2020 98.89 99.12 95.42 95.61 1,713,474 -2.46(-2.51%)
Aug 26, 2020 97.59 98.80 97.44 98.07 1,312,968 +0.49(+0.50%)
Aug 25, 2020 96.50 98.13 96.47 97.58 2,115,519 +1.29(+1.34%)
Aug 24, 2020 97.15 99.43 95.90 96.29 3,804,496 +0.41(+0.43%)
Aug 21, 2020 105.62 106.39 95.11 95.88 9,291,400 -6.94(-6.75%)
Aug 20, 2020 103.42 103.99 101.70 102.82 2,612,241 -1.18(-1.13%)
Aug 19, 2020 103.00 105.65 102.49 104.00 2,513,936 +1.31(+1.28%)
Aug 18, 2020 102.47 103.44 102.38 102.69 1,190,861 +0.09(+0.09%)
Aug 17, 2020 103.50 104.12 102.07 102.60 1,381,223 -0.35(-0.34%)
Aug 14, 2020 102.55 103.74 102.16 102.95 1,359,300 -0.25(-0.24%)
Aug 13, 2020 101.86 103.76 101.15 103.20 1,507,110 +3.63(+3.65%)
Aug 12, 2020 99.27 101.00 99.15 99.57 935,023 +0.76(+0.77%)
Aug 11, 2020 98.23 99.77 97.96 98.81 1,550,721 +1.04(+1.06%)
Aug 10, 2020 98.15 98.42 96.66 97.77 1,098,400 -0.37(-0.38%)
Aug 07, 2020 99.90 100.37 97.40 98.14 1,015,200 -1.84(-1.84%)
Aug 06, 2020 100.19 100.54 99.63 99.98 897,606 -0.37(-0.37%)
Aug 05, 2020 100.59 100.75 99.39 100.35 816,672 +0.05(+0.05%)
Aug 04, 2020 101.00 101.00 99.16 100.30 911,704 -0.47(-0.47%)
Aug 03, 2020 99.23 101.11 98.71 100.77 1,108,611 +0.88(+0.88%)
Jul 31, 2020 99.77 99.93 97.92 99.89 1,204,300 +0.91(+0.92%)
Jul 30, 2020 95.83 99.23 95.57 98.98 1,034,955 +2.77(+2.88%)
Jul 29, 2020 96.17 96.93 96.11 96.21 959,530 +0.53(+0.55%)
Jul 28, 2020 97.94 97.97 95.65 95.68 896,229 -2.52(-2.57%)
Jul 27, 2020 97.20 98.79 97.05 98.20 950,849 +1.35(+1.39%)
Jul 24, 2020 98.15 98.15 96.23 96.85 889,000 -2.33(-2.35%)
Jul 23, 2020 98.92 100.98 98.19 99.18 1,280,091 +0.81(+0.82%)
Jul 22, 2020 98.92 99.26 97.97 98.37 672,481 -0.06(-0.06%)
Jul 21, 2020 98.34 99.49 97.48 98.43 1,159,404 +0.56(+0.57%)
Jul 20, 2020 97.78 98.11 96.16 97.87 1,732,799 +0.09(+0.09%)
Jul 17, 2020 96.76 98.14 96.63 97.78 1,067,800 +1.40(+1.45%)
Jul 16, 2020 96.53 96.70 95.45 96.38 707,411 -0.40(-0.41%)
Jul 15, 2020 97.41 97.63 96.04 96.78 1,697,357 +0.95(+0.99%)
Jul 14, 2020 94.00 96.29 93.10 95.83 1,515,317 +1.06(+1.12%)
Jul 13, 2020 98.31 98.94 94.65 94.77 2,453,924 -2.87(-2.94%)
Jul 10, 2020 99.50 99.80 96.87 97.64 1,897,700 -2.19(-2.19%)
Jul 09, 2020 99.83 101.19 98.10 99.83 1,729,284 +0.69(+0.70%)
Jul 08, 2020 100.42 100.42 98.58 99.14 931,709 -0.74(-0.74%)
Jul 07, 2020 100.99 101.46 99.47 99.88 1,000,961 -1.94(-1.91%)
Jul 06, 2020 102.00 103.23 101.47 101.82 908,602 +1.09(+1.08%)
Jul 02, 2020 100.25 101.55 100.01 100.73 983,700 +1.02(+1.02%)
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.