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 (%)
Jul 30, 2021 161.03 164.88 161.03 164.55 1,047,170 +2.84(+1.76%)
Jul 29, 2021 160.99 162.86 160.71 161.71 829,909 +1.56(+0.97%)
Jul 28, 2021 159.27 161.20 159.02 160.15 663,355 +1.31(+0.82%)
Jul 27, 2021 159.83 159.83 156.23 158.84 894,086 -1.14(-0.71%)
Jul 26, 2021 159.50 159.98 158.34 159.98 510,807 +0.28(+0.18%)
Jul 23, 2021 159.55 160.86 158.23 159.70 546,426 +1.12(+0.71%)
Jul 22, 2021 159.00 159.38 158.31 158.58 544,762 +0.12(+0.08%)
Jul 21, 2021 157.07 158.49 156.63 158.46 470,468 +1.87(+1.19%)
Jul 20, 2021 155.60 157.44 155.02 156.59 849,150 +1.81(+1.17%)
Jul 19, 2021 153.15 154.88 152.96 154.78 799,275 -0.23(-0.15%)
Jul 16, 2021 157.19 157.75 154.84 155.01 2,269,894 -1.55(-0.99%)
Jul 15, 2021 157.16 157.41 155.61 156.56 848,814 -1.36(-0.86%)
Jul 14, 2021 158.19 158.82 157.30 157.92 761,730 +0.50(+0.32%)
Jul 13, 2021 157.72 158.58 156.99 157.42 743,204 -0.30(-0.19%)
Jul 12, 2021 156.50 158.13 156.06 157.72 1,397,214 +1.91(+1.23%)
Jul 09, 2021 154.92 155.91 154.06 155.81 475,481 +1.64(+1.06%)
Jul 08, 2021 153.53 155.59 151.85 154.17 512,130 -1.13(-0.73%)
Jul 07, 2021 155.00 155.52 153.46 155.30 788,846 +1.14(+0.74%)
Jul 06, 2021 153.40 154.31 151.54 154.16 700,886 +1.01(+0.66%)
Jul 02, 2021 152.52 153.43 150.35 153.15 836,646 -0.41(-0.27%)
Jul 01, 2021 154.52 154.52 152.93 153.56 1,137,254 -0.85(-0.55%)
Jun 30, 2021 155.00 155.10 153.81 154.41 939,568 -1.38(-0.89%)
Jun 29, 2021 154.41 155.88 154.01 155.79 600,097 +1.38(+0.89%)
Jun 28, 2021 153.24 154.88 153.11 154.41 500,399 +1.09(+0.71%)
Jun 25, 2021 153.04 153.98 152.70 153.32 1,026,278 +0.66(+0.43%)
Jun 24, 2021 151.90 153.21 151.15 152.66 604,989 +1.71(+1.13%)
Jun 23, 2021 150.61 151.27 150.25 150.95 1,665,936 +0.38(+0.25%)
Jun 22, 2021 148.61 150.80 148.07 150.57 917,023 +1.49(+1.00%)
Jun 21, 2021 148.03 149.47 146.31 149.08 986,467 +1.60(+1.08%)
Jun 18, 2021 148.31 149.62 146.90 147.48 1,533,503 -1.87(-1.25%)
Jun 17, 2021 148.90 151.93 148.53 149.35 982,251 +0.45(+0.30%)
Jun 16, 2021 148.50 149.73 147.45 148.90 788,504 +0.92(+0.62%)
Jun 15, 2021 149.34 150.69 147.81 147.98 1,198,081 -0.60(-0.40%)
Jun 14, 2021 148.19 148.67 146.93 148.58 670,171 +0.75(+0.51%)
Jun 11, 2021 149.15 149.15 146.93 147.83 637,430 -1.11(-0.75%)
Jun 10, 2021 147.00 148.98 146.67 148.94 413,018 +1.97(+1.34%)
Jun 09, 2021 149.14 149.26 146.90 146.97 462,077 -1.77(-1.19%)
Jun 08, 2021 148.92 149.43 147.88 148.74 656,183 +0.59(+0.40%)
Jun 07, 2021 148.88 150.05 147.36 148.15 908,481 -0.73(-0.49%)
Jun 04, 2021 145.59 149.20 145.59 148.88 1,105,076 +3.85(+2.65%)
Jun 03, 2021 143.79 145.50 142.60 145.03 997,541 +1.10(+0.76%)
Jun 02, 2021 141.62 143.99 141.22 143.93 842,524 +1.96(+1.38%)
Jun 01, 2021 143.07 143.90 141.96 141.97 829,455 -0.41(-0.29%)
May 28, 2021 141.00 142.61 140.88 142.38 785,305 +1.84(+1.31%)
May 27, 2021 141.30 142.15 140.18 140.54 1,179,197 -0.81(-0.57%)
May 26, 2021 139.91 141.65 139.82 141.35 701,128 +1.37(+0.98%)
May 25, 2021 141.11 141.17 139.81 139.98 753,663 -0.82(-0.58%)
May 24, 2021 140.48 141.69 140.44 140.80 611,166 +1.14(+0.82%)
May 21, 2021 141.32 142.17 139.36 139.66 1,016,244 -1.37(-0.97%)
May 20, 2021 135.97 142.08 135.97 141.03 1,513,587 +2.88(+2.08%)
May 19, 2021 136.25 138.27 134.65 138.15 1,323,020 -0.24(-0.17%)
May 18, 2021 140.74 140.74 138.35 138.39 1,009,278 -1.15(-0.82%)
May 17, 2021 139.85 141.10 138.80 139.54 688,867 -0.31(-0.22%)
May 14, 2021 139.58 140.73 138.80 139.85 814,612 +1.80(+1.30%)
May 13, 2021 136.51 138.41 136.00 138.05 983,397 +2.63(+1.94%)
May 12, 2021 137.64 138.49 135.31 135.42 1,009,504 -3.51(-2.53%)
May 11, 2021 138.20 139.67 137.01 138.93 1,038,121 -0.97(-0.69%)
May 10, 2021 142.85 142.85 139.68 139.90 660,242 -3.51(-2.45%)
May 07, 2021 143.36 144.91 142.61 143.41 612,178 +0.60(+0.42%)
May 06, 2021 140.48 142.87 139.73 142.81 633,014 +2.09(+1.49%)
May 05, 2021 141.41 141.89 140.14 140.72 741,407 +0.40(+0.29%)
May 04, 2021 139.30 140.60 137.48 140.32 1,028,925 -0.08(-0.06%)
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.