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, 2017 38.56 39.10 38.49 38.93 1,799,322 +0.33(+0.85%)
Jun 29, 2017 39.05 39.06 37.90 38.60 2,745,920 -0.36(-0.92%)
Jun 28, 2017 38.60 39.08 38.51 38.96 2,516,787 +0.63(+1.64%)
Jun 27, 2017 38.15 38.63 37.96 38.33 1,697,796 +0.16(+0.42%)
Jun 26, 2017 38.33 38.59 38.02 38.17 904,686 -0.11(-0.29%)
Jun 23, 2017 38.10 38.68 38.06 38.28 2,239,920 +0.18(+0.47%)
Jun 22, 2017 37.81 38.21 37.52 38.10 1,545,583 +0.25(+0.66%)
Jun 21, 2017 37.96 38.10 37.73 37.85 1,183,179 -0.10(-0.26%)
Jun 20, 2017 37.91 38.03 37.62 37.95 1,334,151 -0.04(-0.11%)
Jun 19, 2017 38.10 38.40 37.71 37.99 1,133,151 +0.01(+0.03%)
Jun 16, 2017 37.90 38.46 37.31 37.98 3,014,568 +1.45(+3.97%)
Jun 15, 2017 36.09 36.68 35.62 36.53 1,401,605 +0.19(+0.52%)
Jun 14, 2017 36.86 36.95 35.98 36.34 865,541 -0.26(-0.71%)
Jun 13, 2017 37.26 37.26 36.37 36.60 1,096,773 -0.40(-1.08%)
Jun 12, 2017 37.59 37.60 36.26 37.00 1,294,451 -0.64(-1.70%)
Jun 09, 2017 38.29 38.55 37.08 37.64 1,509,095 -0.66(-1.72%)
Jun 08, 2017 38.43 38.97 37.82 38.30 1,446,520 -0.32(-0.83%)
Jun 07, 2017 41.85 41.99 38.13 38.62 3,193,176 -1.63(-4.05%)
Jun 06, 2017 39.93 40.75 39.66 40.25 1,959,632 +0.33(+0.83%)
Jun 05, 2017 39.70 40.12 39.65 39.92 727,245 +0.16(+0.40%)
Jun 02, 2017 39.33 39.95 39.21 39.76 1,473,354 +0.68(+1.74%)
Jun 01, 2017 39.00 39.22 38.77 39.08 1,284,778 +0.44(+1.14%)
May 31, 2017 39.09 39.14 38.29 38.64 781,924 -0.46(-1.18%)
May 30, 2017 38.55 39.29 38.50 39.10 789,606 +0.74(+1.93%)
May 26, 2017 38.17 38.56 37.99 38.36 491,626 +0.12(+0.31%)
May 25, 2017 38.20 38.40 38.01 38.24 424,273 +0.17(+0.45%)
May 24, 2017 37.61 38.11 37.55 38.07 732,174 +0.51(+1.36%)
May 23, 2017 37.76 37.84 37.41 37.56 362,541 -0.08(-0.21%)
May 22, 2017 37.60 37.74 37.23 37.64 813,547 +0.15(+0.40%)
May 19, 2017 37.49 37.93 37.46 37.49 764,216 +0.04(+0.11%)
May 18, 2017 37.65 37.65 37.10 37.45 830,525 -0.39(-1.03%)
May 17, 2017 39.08 38.93 37.76 37.84 1,068,461 -1.24(-3.17%)
May 16, 2017 39.30 39.30 38.87 39.08 523,190 -0.15(-0.38%)
May 15, 2017 38.98 39.49 38.96 39.23 478,931 +0.25(+0.64%)
May 12, 2017 39.00 39.01 38.72 38.98 440,215 -0.10(-0.26%)
May 11, 2017 38.96 39.08 38.59 39.08 399,674 -0.13(-0.33%)
May 10, 2017 38.98 39.30 38.91 39.21 501,024 +0.08(+0.20%)
May 09, 2017 39.02 39.30 38.91 39.13 523,628 +0.09(+0.23%)
May 08, 2017 38.95 39.29 38.65 39.04 638,425 +0.12(+0.31%)
May 05, 2017 38.50 38.92 38.34 38.92 731,444 +0.47(+1.22%)
May 04, 2017 38.28 38.58 38.23 38.45 634,909 +0.31(+0.81%)
May 03, 2017 37.69 38.29 37.43 38.14 985,820 +0.26(+0.69%)
May 02, 2017 37.84 38.09 37.61 37.88 643,360 +0.11(+0.29%)
May 01, 2017 37.55 37.85 37.45 37.77 415,839 +0.34(+0.91%)
Apr 28, 2017 38.04 38.10 37.36 37.43 988,281 -0.55(-1.45%)
Apr 27, 2017 37.93 38.17 37.75 37.98 609,317 +0.13(+0.34%)
Apr 26, 2017 37.72 38.14 37.66 37.85 624,020 +0.10(+0.26%)
Apr 25, 2017 37.30 37.87 37.14 37.75 693,682 +0.74(+2.00%)
Apr 24, 2017 36.43 37.03 36.21 37.01 1,303,388 +1.13(+3.15%)
Apr 21, 2017 36.62 36.66 35.87 35.88 627,543 -0.82(-2.23%)
Apr 20, 2017 36.81 36.87 36.24 36.70 832,142 +0.08(+0.22%)
Apr 19, 2017 36.35 36.63 35.98 36.62 931,828 +0.85(+2.38%)
Apr 18, 2017 35.85 35.99 35.52 35.77 742,171 -0.18(-0.50%)
Apr 17, 2017 35.57 35.99 35.33 35.95 639,154 +0.65(+1.84%)
Apr 13, 2017 35.37 35.79 35.05 35.30 778,263 -0.08(-0.23%)
Apr 12, 2017 35.98 35.98 35.34 35.38 850,073 -0.41(-1.15%)
Apr 11, 2017 35.60 35.81 35.25 35.79 794,763 +0.10(+0.28%)
Apr 10, 2017 35.98 36.15 35.66 35.69 717,578 -0.25(-0.70%)
Apr 07, 2017 36.23 36.46 35.76 35.94 736,024 -0.50(-1.37%)
Apr 06, 2017 36.52 36.75 36.15 36.44 617,545 +0.18(+0.50%)
Apr 05, 2017 36.96 37.30 36.11 36.26 1,506,844 +0.02(+0.06%)
Apr 04, 2017 36.13 36.68 36.05 36.24 1,113,211 +0.04(+0.11%)
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.