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 (%)
May 31, 2016 30.73 30.84 30.41 30.63 625,854 -0.09(-0.29%)
May 27, 2016 30.50 30.72 30.72 30.72 415,800 +0.24(+0.79%)
May 26, 2016 30.51 30.56 30.24 30.48 561,023 -0.01(-0.03%)
May 25, 2016 30.48 30.71 30.33 30.49 546,498 +0.07(+0.23%)
May 24, 2016 30.17 30.56 30.07 30.42 713,853 +0.29(+0.96%)
May 23, 2016 29.94 30.48 29.74 30.13 967,348 +0.19(+0.63%)
May 20, 2016 27.25 30.32 27.25 29.94 3,513,231 +3.95(+15.20%)
May 19, 2016 25.94 26.31 25.91 25.99 1,147,527 -0.22(-0.84%)
May 18, 2016 26.11 26.61 26.08 26.21 493,899 +0.00(+0.00%)
May 17, 2016 26.12 26.39 26.01 26.21 699,869 -0.06(-0.23%)
May 16, 2016 25.93 26.36 25.93 26.27 1,968,268 +0.29(+1.12%)
May 13, 2016 26.26 26.41 25.88 25.98 514,811 -0.29(-1.10%)
May 12, 2016 25.92 26.60 25.68 26.27 2,312,025 +0.43(+1.66%)
May 11, 2016 26.16 26.24 25.81 25.84 322,570 -0.37(-1.41%)
May 10, 2016 25.75 26.24 25.51 26.21 251,175 +0.49(+1.91%)
May 09, 2016 25.87 26.10 25.67 25.72 360,520 -0.26(-1.00%)
May 06, 2016 25.70 26.04 25.49 25.98 446,765 +0.15(+0.58%)
May 05, 2016 25.98 26.14 25.80 25.83 387,633 -0.08(-0.31%)
May 04, 2016 25.87 26.13 25.72 25.91 366,317 -0.09(-0.35%)
May 03, 2016 25.87 26.12 25.68 26.00 522,764 +0.00(+0.00%)
May 02, 2016 26.08 26.21 25.76 26.00 1,226,792 -0.08(-0.31%)
Apr 29, 2016 26.33 26.43 25.75 26.08 722,225 -0.37(-1.40%)
Apr 28, 2016 27.01 27.14 26.41 26.45 531,612 -0.67(-2.47%)
Apr 27, 2016 27.21 27.38 26.82 27.12 425,101 -0.17(-0.62%)
Apr 26, 2016 27.03 27.37 26.89 27.29 283,935 +0.37(+1.37%)
Apr 25, 2016 27.36 27.36 26.70 26.92 408,916 -0.51(-1.86%)
Apr 22, 2016 27.09 27.45 27.09 27.43 576,330 +0.36(+1.33%)
Apr 21, 2016 27.04 27.25 26.92 27.07 346,904 -0.09(-0.33%)
Apr 20, 2016 27.28 27.57 27.14 27.16 495,767 -0.10(-0.37%)
Apr 19, 2016 27.24 27.30 27.06 27.26 383,153 +0.16(+0.59%)
Apr 18, 2016 27.07 27.34 26.92 27.10 372,839 -0.04(-0.15%)
Apr 15, 2016 27.25 27.49 27.09 27.14 1,003,628 -0.18(-0.66%)
Apr 14, 2016 27.73 27.79 27.22 27.32 766,639 -0.48(-1.73%)
Apr 13, 2016 26.89 27.97 26.89 27.80 578,636 +1.08(+4.04%)
Apr 12, 2016 26.88 26.99 26.57 26.72 1,019,306 -0.22(-0.82%)
Apr 11, 2016 26.84 27.13 26.58 26.94 897,447 +0.22(+0.82%)
Apr 08, 2016 26.63 27.05 26.47 26.72 477,274 +0.29(+1.10%)
Apr 07, 2016 26.68 26.79 26.27 26.43 586,905 -0.34(-1.27%)
Apr 06, 2016 26.90 26.98 26.64 26.77 495,699 -0.13(-0.48%)
Apr 05, 2016 26.94 27.04 26.80 26.90 755,478 -0.45(-1.65%)
Apr 04, 2016 27.77 27.92 27.17 27.35 628,979 -0.46(-1.65%)
Apr 01, 2016 27.18 28.05 27.18 27.81 715,661 +0.07(+0.25%)
Mar 31, 2016 27.37 27.77 26.99 27.74 692,387 +0.32(+1.17%)
Mar 30, 2016 27.95 28.02 27.28 27.42 359,345 -0.32(-1.15%)
Mar 29, 2016 27.12 27.75 26.90 27.74 627,693 +0.50(+1.84%)
Mar 28, 2016 27.07 27.33 26.86 27.24 415,543 +0.24(+0.89%)
Mar 24, 2016 26.82 27.00 27.00 27.00 763,400 +0.00(+0.00%)
Mar 23, 2016 28.07 28.07 26.99 27.00 635,755 -1.22(-4.32%)
Mar 22, 2016 27.94 28.39 27.80 28.22 581,779 +0.28(+1.00%)
Mar 21, 2016 27.69 28.10 27.62 27.94 510,456 +0.20(+0.72%)
Mar 18, 2016 27.22 27.76 27.19 27.74 1,616,717 +0.49(+1.80%)
Mar 17, 2016 26.52 27.34 26.52 27.25 339,047 +0.73(+2.75%)
Mar 16, 2016 26.06 26.59 26.06 26.52 370,785 +0.31(+1.18%)
Mar 15, 2016 26.40 26.70 26.07 26.21 443,716 -0.36(-1.35%)
Mar 14, 2016 26.56 26.86 26.44 26.57 433,662 +0.01(+0.04%)
Mar 11, 2016 26.25 26.91 26.25 26.56 521,991 +0.51(+1.96%)
Mar 10, 2016 25.96 26.14 25.74 26.05 578,394 +0.25(+0.97%)
Mar 09, 2016 25.65 25.98 25.29 25.80 818,569 -0.94(-3.52%)
Mar 08, 2016 27.01 27.07 26.68 26.74 708,612 -0.41(-1.51%)
Mar 07, 2016 27.07 27.39 26.94 27.15 668,746 -0.07(-0.26%)
Mar 04, 2016 27.13 27.33 26.81 27.22 811,786 +0.13(+0.48%)
Mar 03, 2016 26.82 27.12 26.75 27.09 555,651 +0.21(+0.78%)
Mar 02, 2016 26.28 26.89 26.21 26.88 588,700 +0.54(+2.05%)
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.