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 29, 2015 32.84 33.13 32.78 32.86 699,257 -0.04(-0.12%)
May 28, 2015 32.98 32.99 32.70 32.90 695,987 -0.07(-0.21%)
May 27, 2015 32.60 33.00 32.55 32.97 619,065 +0.36(+1.10%)
May 26, 2015 33.01 33.15 32.34 32.61 1,020,681 -0.47(-1.42%)
May 22, 2015 33.00 33.08 33.08 33.08 2,249,500 +0.05(+0.15%)
May 21, 2015 32.34 33.11 32.17 33.03 2,218,480 +0.65(+2.01%)
May 20, 2015 33.04 33.05 32.25 32.38 5,979,425 -2.61(-7.46%)
May 19, 2015 36.20 36.28 34.61 34.99 1,746,259 -1.23(-3.40%)
May 18, 2015 35.36 36.31 35.35 36.22 905,438 +0.89(+2.52%)
May 15, 2015 35.31 35.45 35.15 35.33 418,228 +0.14(+0.40%)
May 14, 2015 35.41 35.49 35.10 35.19 584,748 -0.06(-0.17%)
May 13, 2015 34.90 35.63 34.80 35.25 697,799 +0.49(+1.41%)
May 12, 2015 34.85 34.92 34.26 34.76 670,139 -0.26(-0.74%)
May 11, 2015 34.59 35.11 34.52 35.02 586,612 +0.44(+1.27%)
May 08, 2015 34.24 34.70 34.11 34.58 597,879 +0.67(+1.98%)
May 07, 2015 33.71 34.09 33.70 33.91 726,347 +0.26(+0.77%)
May 06, 2015 34.11 34.11 33.60 33.65 587,188 -0.35(-1.03%)
May 05, 2015 34.48 34.81 33.98 34.00 880,128 -0.48(-1.39%)
May 04, 2015 34.44 35.36 34.44 34.48 1,342,099 +0.87(+2.59%)
May 01, 2015 33.59 33.87 33.43 33.61 882,321 +0.15(+0.45%)
Apr 30, 2015 33.61 33.98 33.37 33.46 790,119 -0.32(-0.95%)
Apr 29, 2015 33.90 33.95 33.58 33.78 1,244,676 -0.16(-0.47%)
Apr 28, 2015 34.22 34.42 33.91 33.94 1,625,489 -0.40(-1.16%)
Apr 27, 2015 35.02 35.23 34.15 34.34 1,144,725 -0.65(-1.86%)
Apr 24, 2015 35.45 35.45 34.97 34.99 444,091 -0.45(-1.27%)
Apr 23, 2015 35.75 35.75 35.35 35.44 512,901 -0.57(-1.58%)
Apr 22, 2015 36.20 36.23 35.89 36.01 486,749 -0.20(-0.55%)
Apr 21, 2015 36.18 36.36 35.79 36.21 494,362 +0.08(+0.22%)
Apr 20, 2015 35.47 36.31 35.47 36.13 594,623 +0.77(+2.18%)
Apr 17, 2015 35.93 36.12 35.28 35.36 616,442 -0.71(-1.97%)
Apr 16, 2015 36.31 36.31 36.00 36.07 389,873 -0.12(-0.33%)
Apr 15, 2015 36.25 36.54 36.11 36.19 370,633 +0.04(+0.11%)
Apr 14, 2015 36.46 36.76 36.05 36.15 351,237 -0.44(-1.20%)
Apr 13, 2015 36.98 37.45 36.58 36.59 228,258 -0.46(-1.24%)
Apr 10, 2015 37.17 37.39 36.75 37.05 505,049 -0.13(-0.35%)
Apr 09, 2015 36.40 37.24 36.40 37.18 336,832 +0.69(+1.89%)
Apr 08, 2015 36.52 36.72 36.34 36.49 497,850 +0.11(+0.30%)
Apr 07, 2015 36.68 36.88 36.29 36.38 556,471 -0.35(-0.95%)
Apr 06, 2015 36.70 36.89 36.45 36.73 933,511 -0.06(-0.16%)
Apr 02, 2015 36.73 36.79 36.79 36.79 395,300 +0.18(+0.49%)
Apr 01, 2015 37.18 37.48 36.43 36.61 593,701 -0.54(-1.45%)
Mar 31, 2015 36.09 37.32 35.94 37.15 809,102 +1.03(+2.85%)
Mar 30, 2015 36.36 36.70 36.05 36.12 630,743 -0.15(-0.41%)
Mar 27, 2015 36.73 36.73 36.22 36.27 413,528 -0.45(-1.23%)
Mar 26, 2015 37.09 37.25 36.60 36.72 479,507 -0.54(-1.45%)
Mar 25, 2015 38.63 38.78 37.21 37.26 441,840 -1.42(-3.67%)
Mar 24, 2015 38.94 38.99 38.30 38.68 569,447 -0.21(-0.54%)
Mar 23, 2015 38.67 38.99 38.50 38.89 470,808 +0.15(+0.39%)
Mar 20, 2015 38.75 38.99 38.37 38.74 1,337,741 +0.02(+0.05%)
Mar 19, 2015 38.43 38.80 38.26 38.72 281,803 +0.00(+0.00%)
Mar 18, 2015 38.03 38.98 38.00 38.72 493,121 +0.53(+1.39%)
Mar 17, 2015 37.77 38.27 37.62 38.19 509,059 +0.25(+0.66%)
Mar 16, 2015 37.33 37.98 37.21 37.94 446,995 +0.69(+1.85%)
Mar 13, 2015 37.18 37.44 36.78 37.25 235,420 -0.08(-0.21%)
Mar 12, 2015 37.22 37.44 37.13 37.33 360,782 +0.09(+0.24%)
Mar 11, 2015 36.73 37.33 36.57 37.24 563,986 +0.47(+1.28%)
Mar 10, 2015 37.09 37.42 36.75 36.77 787,996 -0.62(-1.66%)
Mar 09, 2015 37.17 37.58 37.03 37.39 443,799 +0.26(+0.70%)
Mar 06, 2015 37.19 37.77 36.98 37.13 447,523 -0.21(-0.56%)
Mar 05, 2015 37.59 37.69 37.27 37.34 420,106 -0.34(-0.90%)
Mar 04, 2015 37.38 37.76 37.00 37.68 617,572 +0.15(+0.40%)
Mar 03, 2015 37.75 37.96 37.45 37.53 465,257 -0.35(-0.92%)
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.