Keysight Technologies Inc Comm (NY: KEYS )

178.38 USD -1.37 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 98.00 98.72 96.74 98.52 1,332,151 +1.19(+1.22%)
Aug 28, 2020 96.19 97.69 96.19 97.33 1,883,900 +1.72(+1.80%)
Aug 27, 2020 98.89 99.12 95.42 95.61 1,713,474 -2.46(-2.51%)
Aug 26, 2020 97.59 98.80 97.44 98.07 1,312,968 +0.49(+0.50%)
Aug 25, 2020 96.50 98.13 96.47 97.58 2,115,519 +1.29(+1.34%)
Aug 24, 2020 97.15 99.43 95.90 96.29 3,804,496 +0.41(+0.43%)
Aug 21, 2020 105.62 106.39 95.11 95.88 9,291,400 -6.94(-6.75%)
Aug 20, 2020 103.42 103.99 101.70 102.82 2,612,241 -1.18(-1.13%)
Aug 19, 2020 103.00 105.65 102.49 104.00 2,513,936 +1.31(+1.28%)
Aug 18, 2020 102.47 103.44 102.38 102.69 1,190,861 +0.09(+0.09%)
Aug 17, 2020 103.50 104.12 102.07 102.60 1,381,223 -0.35(-0.34%)
Aug 14, 2020 102.55 103.74 102.16 102.95 1,359,300 -0.25(-0.24%)
Aug 13, 2020 101.86 103.76 101.15 103.20 1,507,110 +3.63(+3.65%)
Aug 12, 2020 99.27 101.00 99.15 99.57 935,023 +0.76(+0.77%)
Aug 11, 2020 98.23 99.77 97.96 98.81 1,550,721 +1.04(+1.06%)
Aug 10, 2020 98.15 98.42 96.66 97.77 1,098,400 -0.37(-0.38%)
Aug 07, 2020 99.90 100.37 97.40 98.14 1,015,200 -1.84(-1.84%)
Aug 06, 2020 100.19 100.54 99.63 99.98 897,606 -0.37(-0.37%)
Aug 05, 2020 100.59 100.75 99.39 100.35 816,672 +0.05(+0.05%)
Aug 04, 2020 101.00 101.00 99.16 100.30 911,704 -0.47(-0.47%)
Aug 03, 2020 99.23 101.11 98.71 100.77 1,108,611 +0.88(+0.88%)
Jul 31, 2020 99.77 99.93 97.92 99.89 1,204,300 +0.91(+0.92%)
Jul 30, 2020 95.83 99.23 95.57 98.98 1,034,955 +2.77(+2.88%)
Jul 29, 2020 96.17 96.93 96.11 96.21 959,530 +0.53(+0.55%)
Jul 28, 2020 97.94 97.97 95.65 95.68 896,229 -2.52(-2.57%)
Jul 27, 2020 97.20 98.79 97.05 98.20 950,849 +1.35(+1.39%)
Jul 24, 2020 98.15 98.15 96.23 96.85 889,000 -2.33(-2.35%)
Jul 23, 2020 98.92 100.98 98.19 99.18 1,280,091 +0.81(+0.82%)
Jul 22, 2020 98.92 99.26 97.97 98.37 672,481 -0.06(-0.06%)
Jul 21, 2020 98.34 99.49 97.48 98.43 1,159,404 +0.56(+0.57%)
Jul 20, 2020 97.78 98.11 96.16 97.87 1,732,799 +0.09(+0.09%)
Jul 17, 2020 96.76 98.14 96.63 97.78 1,067,800 +1.40(+1.45%)
Jul 16, 2020 96.53 96.70 95.45 96.38 707,411 -0.40(-0.41%)
Jul 15, 2020 97.41 97.63 96.04 96.78 1,697,357 +0.95(+0.99%)
Jul 14, 2020 94.00 96.29 93.10 95.83 1,515,317 +1.06(+1.12%)
Jul 13, 2020 98.31 98.94 94.65 94.77 2,453,924 -2.87(-2.94%)
Jul 10, 2020 99.50 99.80 96.87 97.64 1,897,700 -2.19(-2.19%)
Jul 09, 2020 99.83 101.19 98.10 99.83 1,729,284 +0.69(+0.70%)
Jul 08, 2020 100.42 100.42 98.58 99.14 931,709 -0.74(-0.74%)
Jul 07, 2020 100.99 101.46 99.47 99.88 1,000,961 -1.94(-1.91%)
Jul 06, 2020 102.00 103.23 101.47 101.82 908,602 +1.09(+1.08%)
Jul 02, 2020 100.25 101.55 100.01 100.73 983,700 +1.02(+1.02%)
Jul 01, 2020 101.20 101.37 99.67 99.71 1,189,543 -1.07(-1.06%)
Jun 30, 2020 97.98 101.33 97.85 100.78 1,939,809 +2.65(+2.70%)
Jun 29, 2020 98.25 98.39 96.68 98.13 990,842 +0.57(+0.58%)
Jun 26, 2020 100.00 100.39 96.86 97.56 4,232,800 -2.83(-2.82%)
Jun 25, 2020 100.99 101.12 98.31 100.39 1,540,400 -0.84(-0.83%)
Jun 24, 2020 104.00 104.00 100.75 101.23 1,227,095 -3.11(-2.98%)
Jun 23, 2020 105.50 106.48 103.87 104.34 1,348,857 -0.48(-0.46%)
Jun 22, 2020 105.68 105.99 103.25 104.82 1,476,487 -1.62(-1.52%)
Jun 19, 2020 104.09 106.71 101.60 106.44 3,772,600 +3.85(+3.75%)
Jun 18, 2020 103.97 104.31 102.03 102.59 1,705,540 -1.72(-1.65%)
Jun 17, 2020 102.20 105.49 101.90 104.31 2,459,870 +2.86(+2.82%)
Jun 16, 2020 101.29 102.55 99.73 101.45 1,442,613 +2.91(+2.95%)
Jun 15, 2020 94.07 98.73 93.91 98.54 1,504,433 +2.87(+3.00%)
Jun 12, 2020 100.10 100.82 94.94 95.67 2,338,800 -2.15(-2.20%)
Jun 11, 2020 99.99 101.07 97.45 97.82 2,211,444 -5.67(-5.48%)
Jun 10, 2020 103.40 104.64 102.16 103.49 1,415,889 +0.38(+0.37%)
Jun 09, 2020 102.72 104.36 102.44 103.11 1,494,991 +0.24(+0.23%)
Jun 08, 2020 105.52 105.53 102.64 102.87 1,754,402 -3.54(-3.33%)
Jun 05, 2020 103.63 107.03 102.96 106.41 3,314,700 +4.03(+3.94%)
Jun 04, 2020 105.00 105.60 101.37 102.38 2,423,657 -4.16(-3.90%)
Jun 03, 2020 106.50 108.10 105.97 106.54 1,950,423 +0.23(+0.22%)
Jun 02, 2020 106.25 106.42 103.97 106.31 2,102,316 -0.62(-0.58%)
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.