Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keysight Technologies Inc (NY: KEYS )

148.55 +1.12 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 89.50 95.00 89.36 94.76 3,521,500 +2.36(+2.55%)
Feb 27, 2020 91.36 96.01 90.60 92.40 3,432,946 -1.67(-1.78%)
Feb 26, 2020 94.68 97.17 93.26 94.07 3,640,190 +0.41(+0.44%)
Feb 25, 2020 99.79 99.85 93.19 93.66 4,299,004 +2.77(+3.05%)
Feb 24, 2020 93.00 93.23 90.35 90.89 2,723,569 -5.29(-5.50%)
Feb 21, 2020 97.89 98.31 95.65 96.18 1,966,200 -2.28(-2.32%)
Feb 20, 2020 98.48 99.03 96.89 98.46 1,509,835 -0.02(-0.02%)
Feb 19, 2020 97.85 99.08 97.72 98.48 1,386,508 +0.88(+0.90%)
Feb 18, 2020 98.00 98.13 97.00 97.60 1,563,167 -0.56(-0.57%)
Feb 14, 2020 97.00 98.29 96.86 98.16 1,460,800 +1.55(+1.60%)
Feb 13, 2020 97.83 98.34 96.38 96.61 1,844,588 -1.86(-1.89%)
Feb 12, 2020 96.82 98.70 96.82 98.47 1,670,313 +2.32(+2.41%)
Feb 11, 2020 95.50 97.96 95.48 96.15 1,316,528 +1.60(+1.69%)
Feb 10, 2020 94.25 94.84 93.93 94.55 1,494,147 +0.05(+0.05%)
Feb 07, 2020 96.00 96.28 93.66 94.50 1,259,100 -1.99(-2.06%)
Feb 06, 2020 96.74 97.98 95.84 96.49 1,553,750 +1.09(+1.14%)
Feb 05, 2020 95.55 96.81 95.13 95.40 1,728,024 +0.73(+0.77%)
Feb 04, 2020 94.87 95.98 93.96 94.67 1,907,515 +1.46(+1.57%)
Feb 03, 2020 93.85 94.99 92.82 93.21 1,976,466 +0.22(+0.24%)
Jan 31, 2020 95.18 95.47 92.57 92.99 2,237,200 -2.30(-2.41%)
Jan 30, 2020 94.98 96.69 93.23 95.29 2,429,168 -0.37(-0.39%)
Jan 29, 2020 102.73 102.96 95.10 95.66 3,420,535 -6.48(-6.34%)
Jan 28, 2020 100.62 103.36 100.10 102.14 1,346,732 +2.13(+2.13%)
Jan 27, 2020 100.69 101.16 99.15 100.01 1,291,884 -2.97(-2.88%)
Jan 24, 2020 104.84 105.30 102.63 102.98 1,553,400 -1.18(-1.13%)
Jan 23, 2020 106.14 106.82 103.11 104.16 1,822,864 -1.35(-1.28%)
Jan 22, 2020 105.76 106.57 105.46 105.51 1,332,726 +0.64(+0.61%)
Jan 21, 2020 105.30 106.31 104.77 104.87 2,088,819 -0.50(-0.47%)
Jan 17, 2020 103.87 105.60 103.75 105.37 1,852,900 +2.00(+1.93%)
Jan 16, 2020 102.00 103.43 101.82 103.37 1,328,906 +2.31(+2.29%)
Jan 15, 2020 101.12 101.63 100.51 101.06 1,218,738 -0.33(-0.33%)
Jan 14, 2020 102.46 102.53 100.67 101.39 1,954,150 -0.41(-0.40%)
Jan 13, 2020 100.44 101.97 100.42 101.80 1,475,535 +1.44(+1.43%)
Jan 10, 2020 102.00 102.18 100.10 100.36 1,051,700 -1.25(-1.23%)
Jan 09, 2020 102.00 102.75 101.22 101.61 1,048,434 +0.54(+0.53%)
Jan 08, 2020 100.60 102.05 100.53 101.07 1,233,684 +0.29(+0.29%)
Jan 07, 2020 100.57 101.29 100.31 100.78 1,259,799 +0.64(+0.64%)
Jan 06, 2020 100.88 100.88 99.63 100.14 1,194,019 -1.74(-1.71%)
Jan 03, 2020 102.41 102.85 101.00 101.88 1,124,100 -2.31(-2.22%)
Jan 02, 2020 103.84 104.26 102.21 104.19 1,231,241 +1.56(+1.52%)
Dec 31, 2019 101.72 102.89 101.72 102.63 727,100 +0.45(+0.44%)
Dec 30, 2019 103.12 103.65 100.77 102.18 1,094,049 -1.05(-1.02%)
Dec 27, 2019 103.95 104.36 102.64 103.23 814,800 -0.42(-0.41%)
Dec 26, 2019 104.00 104.92 103.04 103.65 948,673 +0.43(+0.42%)
Dec 24, 2019 104.00 104.42 102.61 103.22 487,300 -0.74(-0.71%)
Dec 23, 2019 103.12 104.73 102.97 103.96 1,058,900 +0.84(+0.81%)
Dec 20, 2019 104.44 105.19 102.70 103.12 2,113,700 -0.74(-0.71%)
Dec 19, 2019 103.92 104.61 103.22 103.86 1,203,410 -0.07(-0.07%)
Dec 18, 2019 104.89 104.97 103.73 103.93 994,046 -0.01(-0.01%)
Dec 17, 2019 105.17 105.58 103.11 103.94 1,380,862 -1.23(-1.17%)
Dec 16, 2019 108.05 108.44 104.91 105.17 1,725,174 -2.64(-2.45%)
Dec 13, 2019 106.76 108.80 106.13 107.81 1,629,300 +0.51(+0.48%)
Dec 12, 2019 103.47 107.41 103.34 107.30 1,705,475 +4.06(+3.93%)
Dec 11, 2019 101.90 103.32 101.60 103.24 1,034,401 +1.64(+1.61%)
Dec 10, 2019 101.48 102.89 101.38 101.60 1,164,288 -0.12(-0.12%)
Dec 09, 2019 102.54 103.03 101.56 101.72 1,428,828 -1.48(-1.43%)
Dec 06, 2019 102.23 104.85 102.11 103.20 1,708,400 +2.43(+2.41%)
Dec 05, 2019 103.50 103.97 100.66 100.77 1,675,496 -2.39(-2.32%)
Dec 04, 2019 102.41 104.24 102.41 103.16 1,361,530 +1.42(+1.40%)
Dec 03, 2019 101.39 102.50 100.44 101.74 1,402,260 -1.55(-1.50%)
Dec 02, 2019 107.07 107.33 102.87 103.29 1,594,141 -3.74(-3.49%)
Nov 29, 2019 106.74 107.80 105.50 107.03 893,000 -1.01(-0.93%)
Nov 27, 2019 107.46 109.80 104.31 108.04 4,266,900 +0.54(+0.50%)
Nov 26, 2019 107.29 107.50 105.20 107.50 2,470,280 +1.20(+1.13%)
Nov 25, 2019 104.84 106.58 104.11 106.30 2,077,015 +2.64(+2.55%)
Nov 22, 2019 106.00 106.24 103.42 103.66 1,857,600 -2.09(-1.98%)
Nov 21, 2019 107.17 108.00 105.59 105.75 1,096,732 -1.76(-1.64%)
Nov 20, 2019 107.66 108.76 106.91 107.51 1,099,929 -0.62(-0.57%)
Nov 19, 2019 107.51 108.47 106.57 108.13 769,554 +0.76(+0.71%)
Nov 18, 2019 110.00 110.00 107.11 107.37 1,546,461 -1.71(-1.57%)
Nov 15, 2019 107.62 109.13 107.17 109.08 1,223,500 +2.25(+2.11%)
Nov 14, 2019 106.00 106.86 105.59 106.83 743,780 +0.18(+0.17%)
Nov 13, 2019 106.35 106.68 104.78 106.65 992,305 -0.41(-0.38%)
Nov 12, 2019 106.43 107.18 106.00 107.06 989,838 +1.44(+1.36%)
Nov 11, 2019 104.49 106.04 104.43 105.62 820,390 +0.37(+0.35%)
Nov 08, 2019 103.74 105.36 103.17 105.25 737,000 +1.53(+1.48%)
Nov 07, 2019 104.00 104.88 103.44 103.72 673,277 +0.34(+0.33%)
Nov 06, 2019 104.37 104.54 101.80 103.38 1,007,306 -0.74(-0.71%)
Nov 05, 2019 104.90 105.62 103.85 104.12 1,580,568 -0.18(-0.17%)
Nov 04, 2019 103.43 104.69 103.17 104.30 1,000,783 +2.40(+2.36%)
Nov 01, 2019 101.55 102.02 100.56 101.90 1,183,900 +0.99(+0.98%)
Oct 31, 2019 103.20 103.45 99.90 100.91 1,643,730 -2.37(-2.29%)
Oct 30, 2019 104.05 104.05 102.26 103.28 1,386,869 -1.11(-1.06%)
Oct 29, 2019 102.42 104.54 102.03 104.39 1,687,316 +1.96(+1.91%)
Oct 28, 2019 102.30 103.16 102.12 102.43 1,178,751 +1.15(+1.14%)
Oct 25, 2019 100.60 102.10 100.17 101.28 916,700 +0.55(+0.55%)
Oct 24, 2019 103.50 103.95 100.73 100.73 1,667,806 -2.70(-2.61%)
Oct 23, 2019 102.05 103.52 100.64 103.43 1,479,032 +0.93(+0.91%)
Oct 22, 2019 102.75 103.61 101.87 102.50 1,784,661 -0.47(-0.46%)
Oct 21, 2019 98.90 103.63 98.89 102.97 3,133,185 +4.71(+4.79%)
Oct 18, 2019 97.92 99.53 96.94 98.26 1,818,000 +1.22(+1.26%)
Oct 17, 2019 96.41 97.19 96.10 97.04 862,354 +1.45(+1.52%)
Oct 16, 2019 97.50 97.50 95.42 95.59 1,006,459 -2.14(-2.19%)
Oct 15, 2019 96.05 97.98 96.00 97.73 754,275 +2.25(+2.36%)
Oct 14, 2019 94.75 95.60 94.63 95.48 1,180,683 +0.48(+0.51%)
Oct 11, 2019 96.56 96.93 94.68 95.00 1,347,700 +0.57(+0.60%)
Oct 10, 2019 94.33 95.83 94.20 94.43 1,056,451 -0.18(-0.19%)
Oct 09, 2019 92.74 95.16 92.62 94.61 1,695,629 +3.19(+3.49%)
Oct 08, 2019 96.02 96.02 91.42 91.42 2,504,926 -4.79(-4.98%)
Oct 07, 2019 96.28 97.00 95.51 96.21 1,458,274 -0.37(-0.38%)
Oct 04, 2019 95.46 96.70 94.83 96.58 903,200 +1.12(+1.17%)
Oct 03, 2019 94.92 95.83 92.92 95.46 1,684,403 +0.66(+0.70%)
Oct 02, 2019 94.76 95.15 93.06 94.80 1,465,038 -1.12(-1.17%)
Oct 01, 2019 97.86 98.64 95.70 95.92 1,608,906 -1.33(-1.37%)
Sep 30, 2019 96.36 98.00 96.36 97.25 1,168,705 +0.96(+1.00%)
Sep 27, 2019 99.95 100.31 95.37 96.29 1,378,200 -2.99(-3.01%)
Sep 26, 2019 99.60 99.82 97.58 99.28 805,869 -0.32(-0.32%)
Sep 25, 2019 98.00 99.73 96.66 99.60 846,821 +1.50(+1.53%)
Sep 24, 2019 100.90 101.48 97.85 98.10 1,433,174 -1.77(-1.77%)
Sep 23, 2019 99.04 100.47 98.15 99.87 1,167,889 +1.10(+1.11%)
Sep 20, 2019 100.44 100.72 98.59 98.77 2,018,600 -1.24(-1.24%)
Sep 19, 2019 101.30 102.00 99.95 100.01 957,311 -1.33(-1.31%)
Sep 18, 2019 101.16 101.93 99.92 101.34 1,367,159 -0.04(-0.04%)
Sep 17, 2019 99.35 101.75 99.02 101.38 2,050,048 +2.40(+2.42%)
Sep 16, 2019 99.05 99.69 98.57 98.98 847,783 -0.60(-0.60%)
Sep 13, 2019 99.04 100.88 98.24 99.58 1,618,900 +0.54(+0.55%)
Sep 12, 2019 98.86 99.69 97.88 99.04 1,334,526 +0.51(+0.52%)
Sep 11, 2019 98.46 98.80 97.20 98.53 1,118,367 +0.09(+0.09%)
Sep 10, 2019 97.65 98.47 95.53 98.44 1,671,360 -0.19(-0.19%)
Sep 09, 2019 99.21 100.53 97.78 98.63 2,064,881 +0.58(+0.59%)
Sep 06, 2019 99.03 99.03 97.60 98.05 1,184,300 -1.25(-1.26%)
Sep 05, 2019 96.58 99.97 96.58 99.30 2,596,061 +3.46(+3.61%)
Sep 04, 2019 96.07 96.94 95.17 95.84 1,223,468 +1.05(+1.11%)
Sep 03, 2019 96.00 96.30 93.73 94.79 1,404,781 -2.07(-2.14%)
Aug 30, 2019 97.08 97.88 95.78 96.86 1,305,100 +0.04(+0.04%)
Aug 29, 2019 97.35 97.78 95.17 96.82 1,520,521 +0.73(+0.76%)
Aug 28, 2019 94.36 96.58 93.05 96.09 1,954,924 +1.58(+1.67%)
Aug 27, 2019 95.23 95.88 93.88 94.51 1,907,816 -0.66(-0.69%)
Aug 26, 2019 94.17 95.66 93.26 95.17 2,643,255 +1.99(+2.14%)
Aug 23, 2019 97.48 98.67 92.60 93.18 5,116,700 -7.17(-7.14%)
Aug 22, 2019 94.44 101.58 91.60 100.35 11,178,053 +11.21(+12.58%)
Aug 21, 2019 88.55 89.22 88.16 89.14 2,495,352 +1.84(+2.11%)
Aug 20, 2019 87.11 88.47 86.24 87.30 2,137,691 -0.07(-0.08%)
Aug 19, 2019 86.72 88.05 86.72 87.37 1,035,584 +1.68(+1.96%)
Aug 16, 2019 84.40 86.03 84.00 85.69 966,300 +2.35(+2.82%)
Aug 15, 2019 84.14 84.50 82.41 83.34 1,790,489 -0.67(-0.80%)
Aug 14, 2019 86.82 87.02 83.62 84.01 1,595,245 -4.46(-5.04%)
Aug 13, 2019 85.55 89.07 85.55 88.47 1,372,285 +2.22(+2.57%)
Aug 12, 2019 86.60 87.38 86.06 86.25 659,905 -1.14(-1.30%)
Aug 09, 2019 88.42 88.52 86.39 87.39 1,117,100 -1.87(-2.10%)
Aug 08, 2019 86.92 89.30 86.67 89.26 1,237,195 +4.03(+4.73%)
Aug 07, 2019 84.45 85.46 83.69 85.23 1,054,750 -0.65(-0.76%)
Aug 06, 2019 84.59 86.02 83.98 85.88 949,965 +2.34(+2.80%)
Aug 05, 2019 85.29 86.00 82.72 83.54 1,453,896 -4.56(-5.18%)
Aug 02, 2019 89.00 89.00 86.03 88.10 1,149,200 -1.49(-1.66%)
Aug 01, 2019 89.34 92.79 89.16 89.59 1,129,521 +0.07(+0.08%)
Jul 31, 2019 91.17 91.28 88.41 89.52 1,431,778 -1.69(-1.85%)
Jul 30, 2019 89.85 91.65 89.51 91.21 827,535 +0.95(+1.05%)
Jul 29, 2019 91.00 91.00 89.41 90.26 572,361 -0.54(-0.59%)
Jul 26, 2019 91.45 91.92 90.44 90.80 965,300 +0.05(+0.06%)
Jul 25, 2019 93.00 93.00 90.47 90.75 1,798,398 -2.96(-3.16%)
Jul 24, 2019 89.39 93.86 89.20 93.71 2,062,989 +4.93(+5.55%)
Jul 23, 2019 87.67 89.00 87.39 88.78 665,481 +1.35(+1.54%)
Jul 22, 2019 85.62 87.94 85.62 87.43 956,220 -0.03(-0.03%)
Jul 19, 2019 87.74 88.29 87.42 87.46 892,100 +0.08(+0.09%)
Jul 18, 2019 87.75 87.94 86.51 87.38 916,070 -0.84(-0.95%)
Jul 17, 2019 89.20 89.38 88.08 88.22 1,138,968 -1.20(-1.34%)
Jul 16, 2019 90.83 90.93 89.16 89.42 815,611 -1.59(-1.75%)
Jul 15, 2019 91.50 91.61 90.18 91.01 772,025 -0.36(-0.39%)
Jul 12, 2019 89.68 91.55 89.35 91.37 938,700 +1.61(+1.79%)
Jul 11, 2019 89.25 89.88 88.55 89.76 1,345,297 +0.81(+0.91%)
Jul 10, 2019 90.71 91.73 88.92 88.95 1,813,691 -1.10(-1.22%)
Jul 09, 2019 89.70 90.39 89.02 90.05 1,739,732 +0.22(+0.24%)
Jul 08, 2019 90.52 90.81 89.66 89.83 1,162,153 -1.64(-1.79%)
Jul 05, 2019 90.50 91.50 89.01 91.47 1,032,900 +0.11(+0.12%)
Jul 03, 2019 90.85 91.44 89.93 91.36 756,400 +0.51(+0.56%)
Jul 02, 2019 92.50 92.50 89.58 90.85 2,096,308 -1.98(-2.13%)
Jul 01, 2019 91.90 94.52 91.50 92.83 3,011,390 +3.02(+3.36%)
Jun 28, 2019 87.32 89.99 86.56 89.81 7,289,900 +2.69(+3.09%)
Jun 27, 2019 87.58 88.11 87.05 87.12 1,313,818 -0.11(-0.13%)
Jun 26, 2019 86.01 88.01 85.85 87.23 1,494,020 +2.01(+2.36%)
Jun 25, 2019 86.12 86.25 84.78 85.22 1,404,245 -1.23(-1.42%)
Jun 24, 2019 86.27 86.66 85.61 86.45 1,277,190 +0.03(+0.03%)
Jun 21, 2019 88.00 88.00 86.30 86.42 2,073,500 -1.98(-2.24%)
Jun 20, 2019 87.62 88.60 87.57 88.40 1,863,753 +1.61(+1.86%)
Jun 19, 2019 86.00 86.94 85.78 86.79 1,393,841 +0.79(+0.92%)
Jun 18, 2019 83.81 86.06 83.65 86.00 1,319,950 +2.66(+3.19%)
Jun 17, 2019 83.80 84.81 83.22 83.34 1,331,587 -0.49(-0.58%)
Jun 14, 2019 84.24 84.43 82.92 83.83 1,726,600 -1.00(-1.18%)
Jun 13, 2019 84.41 85.33 84.28 84.83 2,098,167 +0.47(+0.56%)
Jun 12, 2019 83.67 84.46 83.13 84.36 1,424,872 +0.69(+0.82%)
Jun 11, 2019 82.93 83.77 82.57 83.67 2,451,533 +1.31(+1.59%)
Jun 10, 2019 82.81 83.58 82.22 82.36 1,641,566 +0.23(+0.28%)
Jun 07, 2019 80.10 82.34 79.94 82.13 1,954,600 +2.21(+2.77%)
Jun 06, 2019 79.35 80.08 77.77 79.92 2,314,874 +0.84(+1.06%)
Jun 05, 2019 78.74 79.53 78.00 79.08 2,514,127 +0.92(+1.18%)
Jun 04, 2019 75.25 78.37 75.15 78.16 2,413,399 +3.95(+5.32%)
Jun 03, 2019 75.15 75.93 73.61 74.21 3,018,114 -0.92(-1.22%)
May 31, 2019 78.58 78.96 74.94 75.13 2,882,500 -4.36(-5.48%)
May 30, 2019 79.76 81.78 77.01 79.49 6,967,932 +8.07(+11.30%)
May 29, 2019 72.54 72.74 71.03 71.42 2,365,635 -1.71(-2.34%)
May 28, 2019 74.09 74.56 72.89 73.13 2,727,186 -0.56(-0.76%)
May 24, 2019 74.15 74.54 73.50 73.69 1,231,300 +0.13(+0.18%)
May 23, 2019 74.67 74.71 72.97 73.56 2,227,451 -2.20(-2.90%)
May 22, 2019 75.00 76.72 74.36 75.76 1,489,476 +0.40(+0.53%)
May 21, 2019 75.47 75.97 75.11 75.36 2,392,640 +0.80(+1.07%)
May 20, 2019 77.81 77.81 72.64 74.56 4,709,993 -7.30(-8.92%)
May 17, 2019 83.98 84.05 81.65 81.86 2,187,200 -3.33(-3.91%)
May 16, 2019 84.48 85.83 84.26 85.19 1,169,424 +0.78(+0.92%)
May 15, 2019 83.50 84.92 82.90 84.41 962,539 +0.62(+0.74%)
May 14, 2019 82.90 84.10 82.83 83.79 1,512,741 +1.17(+1.42%)
May 13, 2019 84.12 84.18 82.36 82.62 1,523,354 -3.21(-3.74%)
May 10, 2019 85.80 86.66 84.30 85.83 867,000 -0.47(-0.54%)
May 09, 2019 85.84 87.27 84.83 86.30 956,395 -0.45(-0.52%)
May 08, 2019 86.40 87.54 86.22 86.75 1,177,987 +0.33(+0.38%)
May 07, 2019 87.20 87.63 85.62 86.42 1,219,764 -1.72(-1.95%)
May 06, 2019 86.15 88.33 85.69 88.14 968,123 -0.04(-0.05%)
May 03, 2019 88.00 88.22 87.25 88.18 908,600 +0.83(+0.95%)
May 02, 2019 85.75 87.69 85.60 87.35 1,303,423 +1.49(+1.74%)
May 01, 2019 88.00 88.47 85.79 85.86 1,891,023 -1.17(-1.34%)
Apr 30, 2019 86.50 87.10 86.02 87.03 1,331,404 +0.30(+0.35%)
Apr 29, 2019 86.28 86.84 85.24 86.73 1,745,873 +0.85(+0.99%)
Apr 26, 2019 87.23 87.49 84.07 85.88 4,195,700 -1.86(-2.12%)
Apr 25, 2019 92.02 92.08 87.03 87.74 2,614,171 -5.05(-5.44%)
Apr 24, 2019 92.37 93.77 92.15 92.79 1,482,429 +0.52(+0.56%)
Apr 23, 2019 90.85 92.84 90.84 92.27 1,864,351 +1.68(+1.85%)
Apr 22, 2019 90.00 91.25 89.60 90.59 1,220,684 +0.75(+0.83%)
Apr 18, 2019 88.49 89.85 88.07 89.84 1,339,500 +1.54(+1.74%)
Apr 17, 2019 91.00 91.47 88.16 88.30 2,263,367 -2.22(-2.45%)
Apr 16, 2019 92.00 92.13 90.38 90.52 1,360,087 -1.18(-1.29%)
Apr 15, 2019 92.00 92.99 91.11 91.70 1,305,796 -0.14(-0.15%)
Apr 12, 2019 91.78 92.00 90.87 91.84 1,184,300 +0.47(+0.51%)
Apr 11, 2019 90.84 91.42 90.30 91.37 1,462,674 +0.75(+0.83%)
Apr 10, 2019 90.12 90.89 89.93 90.62 1,048,570 +0.50(+0.55%)
Apr 09, 2019 89.44 90.93 89.34 90.12 1,296,221 +0.27(+0.30%)
Apr 08, 2019 89.19 89.90 88.52 89.85 1,182,906 +0.41(+0.46%)
Apr 05, 2019 89.37 89.92 89.10 89.44 1,045,800 +0.47(+0.53%)
Apr 04, 2019 90.00 90.34 88.11 88.97 1,277,323 -1.02(-1.13%)
Apr 03, 2019 89.68 90.35 88.95 89.99 1,192,540 +0.70(+0.78%)
Apr 02, 2019 89.27 89.60 88.39 89.29 1,471,524 +0.15(+0.17%)
Apr 01, 2019 88.00 89.56 87.97 89.14 1,404,964 +1.94(+2.22%)
Mar 29, 2019 87.00 87.57 86.60 87.20 1,208,400 +0.69(+0.80%)
Mar 28, 2019 85.62 87.12 85.37 86.51 1,462,371 +1.19(+1.39%)
Mar 27, 2019 85.63 86.19 84.33 85.32 1,103,820 -0.04(-0.05%)
Mar 26, 2019 85.50 86.21 84.57 85.36 1,221,159 +0.58(+0.68%)
Mar 25, 2019 84.75 85.02 83.79 84.78 1,306,313 +0.02(+0.02%)
Mar 22, 2019 87.08 88.09 84.68 84.76 1,596,600 -2.77(-3.16%)
Mar 21, 2019 86.25 88.00 86.00 87.53 993,853 +1.17(+1.35%)
Mar 20, 2019 86.40 87.20 85.60 86.36 1,054,423 +0.07(+0.08%)
Mar 19, 2019 86.22 86.75 85.71 86.29 1,924,794 +0.55(+0.64%)
Mar 18, 2019 85.99 86.55 85.27 85.74 2,442,562 -0.24(-0.28%)
Mar 15, 2019 85.36 86.51 85.06 85.98 3,138,800 +0.65(+0.76%)
Mar 14, 2019 84.41 85.50 84.00 85.33 2,090,581 +1.12(+1.33%)
Mar 13, 2019 85.21 85.71 84.17 84.21 3,057,788 -0.68(-0.80%)
Mar 12, 2019 85.04 85.37 84.26 84.89 1,307,185 -0.11(-0.13%)
Mar 11, 2019 84.30 85.11 84.18 85.00 1,257,050 +1.01(+1.20%)
Mar 08, 2019 83.67 84.20 83.15 83.99 957,300 -0.59(-0.70%)
Mar 07, 2019 85.00 85.25 84.00 84.58 1,557,040 -0.67(-0.79%)
Mar 06, 2019 85.35 85.49 84.51 85.25 1,967,900 -0.01(-0.01%)
Mar 05, 2019 85.50 85.50 84.53 85.26 1,350,700 +0.03(+0.04%)
Mar 04, 2019 86.15 86.59 84.29 85.23 1,849,980 -0.67(-0.78%)
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.