Keysight Technologies Inc Comm (NY: KEYS )

161.71 USD +1.56 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.65 31.80 31.02 31.19 1,050,594 -0.21(-0.67%)
Jun 29, 2015 31.85 32.07 31.38 31.40 988,176 -0.85(-2.64%)
Jun 26, 2015 32.25 32.38 31.73 32.25 3,082,893 +0.09(+0.28%)
Jun 25, 2015 32.53 32.73 31.95 32.16 693,845 -0.30(-0.92%)
Jun 24, 2015 32.94 33.00 32.44 32.46 622,076 -0.43(-1.31%)
Jun 23, 2015 33.55 33.55 32.76 32.89 903,113 -0.61(-1.82%)
Jun 22, 2015 33.40 33.71 33.19 33.50 898,943 +0.21(+0.63%)
Jun 19, 2015 33.49 33.49 33.16 33.29 844,788 -0.11(-0.33%)
Jun 18, 2015 32.99 33.40 32.95 33.40 701,208 +0.39(+1.18%)
Jun 17, 2015 32.68 33.11 32.65 33.01 768,042 +0.39(+1.20%)
Jun 16, 2015 32.53 32.74 32.28 32.62 472,467 +0.00(+0.00%)
Jun 15, 2015 32.79 32.92 32.35 32.62 634,872 -0.41(-1.24%)
Jun 12, 2015 33.11 33.16 32.97 33.03 454,243 -0.12(-0.36%)
Jun 11, 2015 33.12 33.22 32.94 33.15 1,596,128 +0.04(+0.12%)
Jun 10, 2015 32.89 33.20 32.79 33.11 1,087,170 +0.25(+0.76%)
Jun 09, 2015 32.82 33.01 32.67 32.86 721,346 +0.09(+0.27%)
Jun 08, 2015 32.92 32.98 32.65 32.77 384,661 -0.12(-0.36%)
Jun 05, 2015 32.93 33.07 32.50 32.89 514,843 +0.01(+0.03%)
Jun 04, 2015 33.06 33.30 32.77 32.88 498,229 -0.34(-1.02%)
Jun 03, 2015 33.15 33.41 32.94 33.22 837,736 +0.25(+0.76%)
Jun 02, 2015 32.69 33.10 32.63 32.97 535,214 +0.13(+0.40%)
Jun 01, 2015 32.87 32.98 32.69 32.84 1,046,705 -0.02(-0.06%)
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%)
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.