Keysight Technologies Inc Comm (NY: KEYS )

168.71 USD +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.07 29.14 28.86 29.09 1,212,908 +0.01(+0.03%)
Jun 29, 2016 29.38 29.45 28.83 29.08 1,068,591 +0.15(+0.52%)
Jun 28, 2016 28.80 29.12 28.50 28.93 543,366 +0.44(+1.54%)
Jun 27, 2016 29.37 29.39 28.46 28.49 717,545 -1.17(-3.94%)
Jun 24, 2016 29.71 30.22 29.46 29.66 2,720,091 -1.37(-4.42%)
Jun 23, 2016 30.63 31.03 30.60 31.03 739,400 +0.63(+2.07%)
Jun 22, 2016 30.09 30.55 30.00 30.40 595,733 +0.34(+1.13%)
Jun 21, 2016 30.51 30.51 29.79 30.06 546,975 -0.39(-1.28%)
Jun 20, 2016 30.10 30.49 30.08 30.45 577,169 +0.79(+2.66%)
Jun 17, 2016 29.40 29.82 29.28 29.66 1,077,347 +0.17(+0.58%)
Jun 16, 2016 29.62 29.62 29.30 29.49 583,980 -0.35(-1.17%)
Jun 15, 2016 29.81 30.13 29.63 29.84 924,671 +0.21(+0.71%)
Jun 14, 2016 29.83 29.97 29.46 29.63 1,101,155 -0.28(-0.94%)
Jun 13, 2016 30.46 30.58 29.88 29.91 616,184 -0.73(-2.38%)
Jun 10, 2016 31.00 31.06 30.55 30.64 405,139 -0.62(-1.98%)
Jun 09, 2016 31.43 31.87 31.24 31.26 520,228 -0.44(-1.39%)
Jun 08, 2016 31.33 31.70 31.21 31.70 534,846 +0.37(+1.18%)
Jun 07, 2016 31.57 31.57 31.14 31.33 381,676 -0.24(-0.76%)
Jun 06, 2016 31.36 31.73 31.32 31.57 526,052 +0.15(+0.48%)
Jun 03, 2016 31.25 31.45 31.05 31.42 517,691 +0.03(+0.10%)
Jun 02, 2016 30.81 31.50 30.80 31.39 947,453 +0.55(+1.78%)
Jun 01, 2016 30.43 30.89 30.37 30.84 533,024 +0.21(+0.69%)
May 31, 2016 30.73 30.84 30.41 30.63 625,854 -0.09(-0.29%)
May 27, 2016 30.50 30.72 30.72 30.72 415,800 +0.24(+0.79%)
May 26, 2016 30.51 30.56 30.24 30.48 561,023 -0.01(-0.03%)
May 25, 2016 30.48 30.71 30.33 30.49 546,498 +0.07(+0.23%)
May 24, 2016 30.17 30.56 30.07 30.42 713,853 +0.29(+0.96%)
May 23, 2016 29.94 30.48 29.74 30.13 967,348 +0.19(+0.63%)
May 20, 2016 27.25 30.32 27.25 29.94 3,513,231 +3.95(+15.20%)
May 19, 2016 25.94 26.31 25.91 25.99 1,147,527 -0.22(-0.84%)
May 18, 2016 26.11 26.61 26.08 26.21 493,899 +0.00(+0.00%)
May 17, 2016 26.12 26.39 26.01 26.21 699,869 -0.06(-0.23%)
May 16, 2016 25.93 26.36 25.93 26.27 1,968,268 +0.29(+1.12%)
May 13, 2016 26.26 26.41 25.88 25.98 514,811 -0.29(-1.10%)
May 12, 2016 25.92 26.60 25.68 26.27 2,312,025 +0.43(+1.66%)
May 11, 2016 26.16 26.24 25.81 25.84 322,570 -0.37(-1.41%)
May 10, 2016 25.75 26.24 25.51 26.21 251,175 +0.49(+1.91%)
May 09, 2016 25.87 26.10 25.67 25.72 360,520 -0.26(-1.00%)
May 06, 2016 25.70 26.04 25.49 25.98 446,765 +0.15(+0.58%)
May 05, 2016 25.98 26.14 25.80 25.83 387,633 -0.08(-0.31%)
May 04, 2016 25.87 26.13 25.72 25.91 366,317 -0.09(-0.35%)
May 03, 2016 25.87 26.12 25.68 26.00 522,764 +0.00(+0.00%)
May 02, 2016 26.08 26.21 25.76 26.00 1,226,792 -0.08(-0.31%)
Apr 29, 2016 26.33 26.43 25.75 26.08 722,225 -0.37(-1.40%)
Apr 28, 2016 27.01 27.14 26.41 26.45 531,612 -0.67(-2.47%)
Apr 27, 2016 27.21 27.38 26.82 27.12 425,101 -0.17(-0.62%)
Apr 26, 2016 27.03 27.37 26.89 27.29 283,935 +0.37(+1.37%)
Apr 25, 2016 27.36 27.36 26.70 26.92 408,916 -0.51(-1.86%)
Apr 22, 2016 27.09 27.45 27.09 27.43 576,330 +0.36(+1.33%)
Apr 21, 2016 27.04 27.25 26.92 27.07 346,904 -0.09(-0.33%)
Apr 20, 2016 27.28 27.57 27.14 27.16 495,767 -0.10(-0.37%)
Apr 19, 2016 27.24 27.30 27.06 27.26 383,153 +0.16(+0.59%)
Apr 18, 2016 27.07 27.34 26.92 27.10 372,839 -0.04(-0.15%)
Apr 15, 2016 27.25 27.49 27.09 27.14 1,003,628 -0.18(-0.66%)
Apr 14, 2016 27.73 27.79 27.22 27.32 766,639 -0.48(-1.73%)
Apr 13, 2016 26.89 27.97 26.89 27.80 578,636 +1.08(+4.04%)
Apr 12, 2016 26.88 26.99 26.57 26.72 1,019,306 -0.22(-0.82%)
Apr 11, 2016 26.84 27.13 26.58 26.94 897,447 +0.22(+0.82%)
Apr 08, 2016 26.63 27.05 26.47 26.72 477,274 +0.29(+1.10%)
Apr 07, 2016 26.68 26.79 26.27 26.43 586,905 -0.34(-1.27%)
Apr 06, 2016 26.90 26.98 26.64 26.77 495,699 -0.13(-0.48%)
Apr 05, 2016 26.94 27.04 26.80 26.90 755,478 -0.45(-1.65%)
Apr 04, 2016 27.77 27.92 27.17 27.35 628,979 -0.46(-1.65%)
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.