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 (%)
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%)
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.