Keysight Technologies Inc Comm (NY: KEYS )

179.75 USD +3.03 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 174.92 177.51 174.28 176.72 642,857 +2.49(+1.43%)
Sep 21, 2021 175.29 175.29 172.77 174.23 704,438 +0.35(+0.20%)
Sep 20, 2021 174.88 174.88 172.53 173.88 1,109,846 -3.57(-2.01%)
Sep 17, 2021 178.52 179.99 177.18 177.45 1,167,177 -2.33(-1.30%)
Sep 16, 2021 179.33 179.99 178.11 179.78 609,612 +0.14(+0.08%)
Sep 15, 2021 178.61 180.40 177.77 179.64 578,537 +1.47(+0.83%)
Sep 14, 2021 178.93 179.15 177.50 178.17 923,893 +0.00(+0.00%)
Sep 13, 2021 181.00 181.09 176.90 178.17 1,351,723 -1.97(-1.09%)
Sep 10, 2021 181.95 182.00 179.92 180.14 629,650 -0.65(-0.36%)
Sep 09, 2021 181.91 181.91 180.16 180.79 939,881 -0.67(-0.37%)
Sep 08, 2021 180.70 181.56 179.31 181.46 529,835 +0.29(+0.16%)
Sep 07, 2021 181.10 182.49 180.43 181.17 596,294 -0.11(-0.06%)
Sep 03, 2021 180.25 182.14 180.00 181.28 715,509 +0.99(+0.55%)
Sep 02, 2021 179.73 180.32 178.98 180.29 554,722 +1.57(+0.88%)
Sep 01, 2021 178.96 179.85 177.01 178.72 1,335,185 -0.66(-0.37%)
Aug 31, 2021 180.04 180.07 177.28 179.38 1,017,742 +0.29(+0.16%)
Aug 30, 2021 177.77 180.40 177.77 179.09 596,952 +1.58(+0.89%)
Aug 27, 2021 176.00 178.32 174.82 177.51 786,669 +1.93(+1.10%)
Aug 26, 2021 174.58 175.90 173.96 175.58 1,067,903 +0.94(+0.54%)
Aug 25, 2021 174.79 175.32 173.93 174.64 1,146,877 -0.29(-0.17%)
Aug 24, 2021 173.25 175.14 172.75 174.93 1,065,965 +3.61(+2.11%)
Aug 23, 2021 169.49 172.91 169.34 171.32 804,079 +2.53(+1.50%)
Aug 20, 2021 166.36 169.22 166.08 168.79 807,200 +2.10(+1.26%)
Aug 19, 2021 163.64 168.94 161.11 166.69 1,389,607 +3.03(+1.85%)
Aug 18, 2021 163.80 165.26 163.11 163.66 1,066,408 -0.76(-0.46%)
Aug 17, 2021 165.75 165.81 163.18 164.42 543,463 -2.23(-1.34%)
Aug 16, 2021 165.59 166.69 164.47 166.65 452,880 +0.55(+0.33%)
Aug 13, 2021 165.43 166.25 164.16 166.10 503,726 +1.07(+0.65%)
Aug 12, 2021 165.00 165.11 163.23 165.03 576,209 -0.02(-0.01%)
Aug 11, 2021 165.61 165.62 163.67 165.05 585,086 -0.58(-0.35%)
Aug 10, 2021 167.58 167.99 164.51 165.63 680,246 -1.32(-0.79%)
Aug 09, 2021 166.42 167.15 166.07 166.95 501,304 +0.35(+0.21%)
Aug 06, 2021 166.59 167.63 166.00 166.60 587,018 +0.20(+0.12%)
Aug 05, 2021 167.40 167.62 165.53 166.40 951,759 -0.67(-0.40%)
Aug 04, 2021 166.30 168.17 166.04 167.07 598,209 +0.36(+0.22%)
Aug 03, 2021 165.42 166.88 164.48 166.71 758,658 +1.80(+1.09%)
Aug 02, 2021 165.00 165.48 163.80 164.91 848,403 +0.36(+0.22%)
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%)
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.