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 31, 2018 59.14 62.41 56.51 58.74 14,763,845 +5.75(+10.85%)
May 30, 2018 53.36 53.72 52.96 52.99 2,802,614 -0.04(-0.08%)
May 29, 2018 53.01 53.75 52.67 53.03 1,315,654 -0.27(-0.51%)
May 25, 2018 53.30 53.30 53.30 0 -0.14(-0.26%)
May 24, 2018 53.61 53.96 53.14 53.44 1,201,110 -0.15(-0.28%)
May 23, 2018 53.53 53.74 53.24 53.59 1,114,045 -0.24(-0.45%)
May 22, 2018 54.20 54.38 53.78 53.83 710,593 -0.17(-0.31%)
May 21, 2018 54.10 54.51 53.77 54.00 891,367 +0.17(+0.32%)
May 18, 2018 53.85 54.46 53.75 53.83 930,040 +0.07(+0.13%)
May 17, 2018 53.51 53.91 53.43 53.76 979,549 +0.23(+0.43%)
May 16, 2018 53.51 53.97 53.38 53.53 1,066,296 +0.08(+0.15%)
May 15, 2018 52.98 53.81 52.55 53.45 1,730,910 +0.04(+0.07%)
May 14, 2018 53.84 54.24 53.28 53.41 1,428,548 -0.23(-0.43%)
May 11, 2018 53.10 53.79 52.91 53.64 1,800,550 +0.55(+1.04%)
May 10, 2018 53.31 53.73 53.08 53.09 890,766 -0.06(-0.11%)
May 09, 2018 52.86 53.25 52.59 53.15 754,695 +0.42(+0.80%)
May 08, 2018 52.24 52.96 52.24 52.73 764,645 +0.49(+0.94%)
May 07, 2018 52.51 52.75 52.22 52.24 790,361 -0.19(-0.36%)
May 04, 2018 51.60 52.59 51.23 52.43 1,048,266 +0.80(+1.55%)
May 03, 2018 51.08 51.75 50.59 51.63 1,155,447 +0.42(+0.82%)
May 02, 2018 51.47 51.72 51.03 51.21 1,733,991 -0.14(-0.27%)
May 01, 2018 51.47 51.76 50.88 51.35 1,757,393 -0.33(-0.64%)
Apr 30, 2018 52.13 52.49 51.66 51.68 1,736,454 -0.64(-1.22%)
Apr 27, 2018 53.79 54.00 52.31 52.32 1,460,878 -1.47(-2.73%)
Apr 26, 2018 53.55 54.21 53.26 53.79 561,693 +0.26(+0.49%)
Apr 25, 2018 53.39 53.79 52.63 53.53 683,140 -0.08(-0.15%)
Apr 24, 2018 54.34 54.83 53.20 53.61 554,508 -0.62(-1.14%)
Apr 23, 2018 53.72 54.58 53.72 54.23 910,040 +0.67(+1.25%)
Apr 20, 2018 54.02 54.44 53.55 53.56 616,662 -0.55(-1.02%)
Apr 19, 2018 54.33 54.52 53.77 54.11 543,402 -0.46(-0.84%)
Apr 18, 2018 54.61 55.02 54.39 54.57 592,419 +0.06(+0.11%)
Apr 17, 2018 53.95 54.84 53.78 54.51 734,189 +0.71(+1.32%)
Apr 16, 2018 54.28 54.39 53.61 53.80 849,403 -0.09(-0.17%)
Apr 13, 2018 54.08 54.70 53.83 53.89 1,198,610 +0.05(+0.09%)
Apr 12, 2018 53.27 54.06 53.27 53.84 795,427 +0.73(+1.37%)
Apr 11, 2018 52.59 53.19 52.56 53.11 673,569 +0.28(+0.53%)
Apr 10, 2018 52.11 53.25 52.06 52.83 916,923 +1.54(+3.00%)
Apr 09, 2018 51.08 52.23 51.01 51.29 681,493 +0.72(+1.42%)
Apr 06, 2018 51.72 52.26 50.25 50.57 758,174 -1.48(-2.84%)
Apr 05, 2018 52.33 52.41 51.61 52.05 664,954 +0.03(+0.06%)
Apr 04, 2018 50.71 52.12 50.55 52.02 767,169 +0.39(+0.76%)
Apr 03, 2018 51.43 51.99 51.15 51.63 966,316 +0.49(+0.96%)
Apr 02, 2018 51.99 52.32 50.66 51.14 771,154 -1.25(-2.39%)
Mar 29, 2018 52.39 52.39 52.39 0 +1.16(+2.26%)
Mar 28, 2018 51.34 51.58 50.39 51.23 795,359 -0.11(-0.21%)
Mar 27, 2018 52.45 53.09 51.11 51.34 843,306 -0.85(-1.63%)
Mar 26, 2018 51.68 52.30 50.90 52.19 704,159 +1.38(+2.72%)
Mar 23, 2018 51.82 52.17 50.77 50.81 654,007 -1.08(-2.08%)
Mar 22, 2018 52.71 53.15 51.87 51.89 691,158 -1.27(-2.39%)
Mar 21, 2018 52.69 53.68 52.69 53.16 1,246,406 +0.46(+0.87%)
Mar 20, 2018 52.62 53.07 52.45 52.70 811,778 +0.01(+0.02%)
Mar 19, 2018 53.15 53.36 52.14 52.69 809,224 -0.70(-1.31%)
Mar 16, 2018 53.40 53.71 53.28 53.39 2,121,894 +0.01(+0.02%)
Mar 15, 2018 53.82 53.97 53.24 53.38 1,044,703 -0.20(-0.37%)
Mar 14, 2018 54.02 54.13 53.37 53.58 966,369 -0.29(-0.54%)
Mar 13, 2018 54.65 55.19 53.78 53.87 670,119 -0.75(-1.37%)
Mar 12, 2018 54.19 55.21 54.10 54.62 919,424 +0.55(+1.02%)
Mar 09, 2018 53.08 54.11 52.84 54.07 1,178,524 +1.48(+2.81%)
Mar 08, 2018 53.00 53.33 52.41 52.59 928,832 -0.02(-0.04%)
Mar 07, 2018 51.84 52.61 1,811,342 +0.06(+0.11%)
Mar 06, 2018 51.21 52.86 51.20 52.55 2,284,051 +2.01(+3.98%)
Mar 05, 2018 48.99 50.72 48.91 50.54 1,894,380 +1.12(+2.27%)
Mar 02, 2018 47.05 50.04 47.05 49.42 2,951,274 +2.84(+6.10%)
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.