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 (%)
May 31, 2019 78.58 78.96 74.94 75.13 2,882,500 -4.36(-5.48%)
May 30, 2019 79.76 81.78 77.01 79.49 6,967,932 +8.07(+11.30%)
May 29, 2019 72.54 72.74 71.03 71.42 2,365,635 -1.71(-2.34%)
May 28, 2019 74.09 74.56 72.89 73.13 2,727,186 -0.56(-0.76%)
May 24, 2019 74.15 74.54 73.50 73.69 1,231,300 +0.13(+0.18%)
May 23, 2019 74.67 74.71 72.97 73.56 2,227,451 -2.20(-2.90%)
May 22, 2019 75.00 76.72 74.36 75.76 1,489,476 +0.40(+0.53%)
May 21, 2019 75.47 75.97 75.11 75.36 2,392,640 +0.80(+1.07%)
May 20, 2019 77.81 77.81 72.64 74.56 4,709,993 -7.30(-8.92%)
May 17, 2019 83.98 84.05 81.65 81.86 2,187,200 -3.33(-3.91%)
May 16, 2019 84.48 85.83 84.26 85.19 1,169,424 +0.78(+0.92%)
May 15, 2019 83.50 84.92 82.90 84.41 962,539 +0.62(+0.74%)
May 14, 2019 82.90 84.10 82.83 83.79 1,512,741 +1.17(+1.42%)
May 13, 2019 84.12 84.18 82.36 82.62 1,523,354 -3.21(-3.74%)
May 10, 2019 85.80 86.66 84.30 85.83 867,000 -0.47(-0.54%)
May 09, 2019 85.84 87.27 84.83 86.30 956,395 -0.45(-0.52%)
May 08, 2019 86.40 87.54 86.22 86.75 1,177,987 +0.33(+0.38%)
May 07, 2019 87.20 87.63 85.62 86.42 1,219,764 -1.72(-1.95%)
May 06, 2019 86.15 88.33 85.69 88.14 968,123 -0.04(-0.05%)
May 03, 2019 88.00 88.22 87.25 88.18 908,600 +0.83(+0.95%)
May 02, 2019 85.75 87.69 85.60 87.35 1,303,423 +1.49(+1.74%)
May 01, 2019 88.00 88.47 85.79 85.86 1,891,023 -1.17(-1.34%)
Apr 30, 2019 86.50 87.10 86.01 87.03 1,331,404 +0.30(+0.35%)
Apr 29, 2019 86.28 86.84 85.24 86.73 1,745,873 +0.85(+0.99%)
Apr 26, 2019 87.23 87.49 84.07 85.88 4,195,700 -1.86(-2.12%)
Apr 25, 2019 92.02 92.08 87.03 87.74 2,614,171 -5.05(-5.44%)
Apr 24, 2019 92.37 93.77 92.15 92.79 1,482,429 +0.52(+0.56%)
Apr 23, 2019 90.85 92.84 90.84 92.27 1,864,351 +1.68(+1.85%)
Apr 22, 2019 90.00 91.25 89.60 90.59 1,220,684 +0.75(+0.83%)
Apr 18, 2019 88.49 89.85 88.07 89.84 1,339,500 +1.54(+1.74%)
Apr 17, 2019 91.00 91.47 88.16 88.30 2,263,367 -2.22(-2.45%)
Apr 16, 2019 92.00 92.13 90.38 90.52 1,360,087 -1.18(-1.29%)
Apr 15, 2019 92.00 92.99 91.11 91.70 1,305,796 -0.14(-0.15%)
Apr 12, 2019 91.78 92.00 90.87 91.84 1,184,300 +0.47(+0.51%)
Apr 11, 2019 90.84 91.42 90.30 91.37 1,462,674 +0.75(+0.83%)
Apr 10, 2019 90.12 90.89 89.93 90.62 1,048,570 +0.50(+0.55%)
Apr 09, 2019 89.44 90.93 89.34 90.12 1,296,221 +0.27(+0.30%)
Apr 08, 2019 89.19 89.90 88.52 89.85 1,182,906 +0.41(+0.46%)
Apr 05, 2019 89.37 89.93 89.10 89.44 1,045,800 +0.47(+0.53%)
Apr 04, 2019 90.00 90.35 88.11 88.97 1,277,323 -1.02(-1.13%)
Apr 03, 2019 89.68 90.35 88.95 89.99 1,192,540 +0.70(+0.78%)
Apr 02, 2019 89.27 89.60 88.39 89.29 1,471,524 +0.15(+0.17%)
Apr 01, 2019 88.00 89.56 87.97 89.14 1,404,964 +1.94(+2.22%)
Mar 29, 2019 87.00 87.57 86.60 87.20 1,208,400 +0.69(+0.80%)
Mar 28, 2019 85.62 87.12 85.37 86.51 1,462,371 +1.19(+1.39%)
Mar 27, 2019 85.63 86.19 84.33 85.32 1,103,820 -0.04(-0.05%)
Mar 26, 2019 85.50 86.21 84.57 85.36 1,221,159 +0.58(+0.68%)
Mar 25, 2019 84.75 85.01 83.79 84.78 1,306,313 +0.02(+0.02%)
Mar 22, 2019 87.08 88.09 84.68 84.76 1,596,600 -2.77(-3.16%)
Mar 21, 2019 86.25 88.00 86.00 87.53 993,853 +1.17(+1.35%)
Mar 20, 2019 86.40 87.20 85.60 86.36 1,054,423 +0.07(+0.08%)
Mar 19, 2019 86.22 86.75 85.71 86.29 1,924,794 +0.55(+0.64%)
Mar 18, 2019 85.99 86.55 85.27 85.74 2,442,562 -0.24(-0.28%)
Mar 15, 2019 85.36 86.51 85.06 85.98 3,138,800 +0.65(+0.76%)
Mar 14, 2019 84.41 85.50 84.00 85.33 2,090,581 +1.12(+1.33%)
Mar 13, 2019 85.21 85.71 84.17 84.21 3,057,788 -0.68(-0.80%)
Mar 12, 2019 85.04 85.37 84.26 84.89 1,307,185 -0.11(-0.13%)
Mar 11, 2019 84.30 85.11 84.18 85.00 1,257,050 +1.01(+1.20%)
Mar 08, 2019 83.67 84.20 83.15 83.99 957,300 -0.59(-0.70%)
Mar 07, 2019 85.00 85.25 84.00 84.58 1,557,040 -0.67(-0.79%)
Mar 06, 2019 85.35 85.49 84.51 85.25 1,967,900 -0.01(-0.01%)
Mar 05, 2019 85.50 85.50 84.53 85.26 1,350,700 +0.03(+0.04%)
Mar 04, 2019 86.15 86.59 84.29 85.23 1,849,980 -0.67(-0.78%)
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.