Keysight Technologies Inc Comm (NY: KEYS )

176.83 USD -1.55 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 177.29 177.57 175.50 176.83 876,898 -1.55(-0.87%)
Sep 24, 2021 178.87 179.12 177.64 178.38 576,823 -1.37(-0.76%)
Sep 23, 2021 177.63 180.71 177.34 179.75 634,515 +3.03(+1.71%)
Sep 22, 2021 174.92 177.51 174.28 176.72 642,857 +2.49(+1.43%)
Sep 21, 2021 175.29 175.29 172.77 174.23 704,438 +0.35(+0.20%)
Sep 20, 2021 174.88 174.88 172.53 173.88 1,109,846 -3.57(-2.01%)
Sep 17, 2021 178.52 179.99 177.18 177.45 1,167,177 -2.33(-1.30%)
Sep 16, 2021 179.33 179.99 178.11 179.78 609,612 +0.14(+0.08%)
Sep 15, 2021 178.61 180.40 177.77 179.64 578,537 +1.47(+0.83%)
Sep 14, 2021 178.93 179.15 177.50 178.17 923,893 +0.00(+0.00%)
Sep 13, 2021 181.00 181.09 176.90 178.17 1,351,723 -1.97(-1.09%)
Sep 10, 2021 181.95 182.00 179.92 180.14 629,650 -0.65(-0.36%)
Sep 09, 2021 181.91 181.91 180.16 180.79 939,881 -0.67(-0.37%)
Sep 08, 2021 180.70 181.56 179.31 181.46 529,835 +0.29(+0.16%)
Sep 07, 2021 181.10 182.49 180.43 181.17 596,294 -0.11(-0.06%)
Sep 03, 2021 180.25 182.14 180.00 181.28 715,509 +0.99(+0.55%)
Sep 02, 2021 179.73 180.32 178.98 180.29 554,722 +1.57(+0.88%)
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.