Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 97.08 97.88 95.78 96.86 1,305,100 +0.04(+0.04%)
Aug 29, 2019 97.35 97.78 95.17 96.82 1,520,521 +0.73(+0.76%)
Aug 28, 2019 94.36 96.58 93.05 96.09 1,954,924 +1.58(+1.67%)
Aug 27, 2019 95.23 95.88 93.88 94.51 1,907,816 -0.66(-0.69%)
Aug 26, 2019 94.17 95.66 93.26 95.17 2,643,255 +1.99(+2.14%)
Aug 23, 2019 97.48 98.67 92.60 93.18 5,116,700 -7.17(-7.14%)
Aug 22, 2019 94.44 101.58 91.60 100.35 11,178,053 +11.21(+12.58%)
Aug 21, 2019 88.55 89.22 88.16 89.14 2,495,352 +1.84(+2.11%)
Aug 20, 2019 87.11 88.47 86.24 87.30 2,137,691 -0.07(-0.08%)
Aug 19, 2019 86.72 88.05 86.72 87.37 1,035,584 +1.68(+1.96%)
Aug 16, 2019 84.40 86.03 84.00 85.69 966,300 +2.35(+2.82%)
Aug 15, 2019 84.14 84.50 82.41 83.34 1,790,489 -0.67(-0.80%)
Aug 14, 2019 86.82 87.02 83.62 84.01 1,595,245 -4.46(-5.04%)
Aug 13, 2019 85.55 89.07 85.55 88.47 1,372,285 +2.22(+2.57%)
Aug 12, 2019 86.60 87.38 86.06 86.25 659,905 -1.14(-1.30%)
Aug 09, 2019 88.42 88.52 86.39 87.39 1,117,100 -1.87(-2.10%)
Aug 08, 2019 86.92 89.30 86.67 89.26 1,237,195 +4.03(+4.73%)
Aug 07, 2019 84.45 85.46 83.69 85.23 1,054,750 -0.65(-0.76%)
Aug 06, 2019 84.59 86.02 83.98 85.88 949,965 +2.34(+2.80%)
Aug 05, 2019 85.29 86.00 82.72 83.54 1,453,896 -4.56(-5.18%)
Aug 02, 2019 89.00 89.00 86.03 88.10 1,149,200 -1.49(-1.66%)
Aug 01, 2019 89.34 92.79 89.16 89.59 1,129,521 +0.07(+0.08%)
Jul 31, 2019 91.17 91.28 88.41 89.52 1,431,778 -1.69(-1.85%)
Jul 30, 2019 89.85 91.65 89.51 91.21 827,535 +0.95(+1.05%)
Jul 29, 2019 91.00 91.00 89.41 90.26 572,361 -0.54(-0.59%)
Jul 26, 2019 91.45 91.92 90.44 90.80 965,300 +0.05(+0.06%)
Jul 25, 2019 93.00 93.00 90.47 90.75 1,798,398 -2.96(-3.16%)
Jul 24, 2019 89.39 93.86 89.20 93.71 2,062,989 +4.93(+5.55%)
Jul 23, 2019 87.67 89.00 87.39 88.78 665,481 +1.35(+1.54%)
Jul 22, 2019 85.62 87.94 85.62 87.43 956,220 -0.03(-0.03%)
Jul 19, 2019 87.74 88.29 87.42 87.46 892,100 +0.08(+0.09%)
Jul 18, 2019 87.75 87.94 86.51 87.38 916,070 -0.84(-0.95%)
Jul 17, 2019 89.20 89.38 88.08 88.22 1,138,968 -1.20(-1.34%)
Jul 16, 2019 90.83 90.93 89.16 89.42 815,611 -1.59(-1.75%)
Jul 15, 2019 91.50 91.61 90.18 91.01 772,025 -0.36(-0.39%)
Jul 12, 2019 89.68 91.55 89.35 91.37 938,700 +1.61(+1.79%)
Jul 11, 2019 89.25 89.88 88.55 89.76 1,345,297 +0.81(+0.91%)
Jul 10, 2019 90.71 91.73 88.92 88.95 1,813,691 -1.10(-1.22%)
Jul 09, 2019 89.70 90.39 89.02 90.05 1,739,732 +0.22(+0.24%)
Jul 08, 2019 90.52 90.81 89.66 89.83 1,162,153 -1.64(-1.79%)
Jul 05, 2019 90.50 91.50 89.01 91.47 1,032,900 +0.11(+0.12%)
Jul 03, 2019 90.85 91.44 89.93 91.36 756,400 +0.51(+0.56%)
Jul 02, 2019 92.50 92.50 89.58 90.85 2,096,308 -1.98(-2.13%)
Jul 01, 2019 91.90 94.52 91.50 92.83 3,011,390 +3.02(+3.36%)
Jun 28, 2019 87.32 89.99 86.56 89.81 7,289,900 +2.69(+3.09%)
Jun 27, 2019 87.58 88.11 87.05 87.12 1,313,818 -0.11(-0.13%)
Jun 26, 2019 86.01 88.01 85.85 87.23 1,494,020 +2.01(+2.36%)
Jun 25, 2019 86.12 86.25 84.78 85.22 1,404,245 -1.23(-1.42%)
Jun 24, 2019 86.27 86.66 85.61 86.45 1,277,190 +0.03(+0.03%)
Jun 21, 2019 88.00 88.00 86.30 86.42 2,073,500 -1.98(-2.24%)
Jun 20, 2019 87.62 88.60 87.57 88.40 1,863,753 +1.61(+1.86%)
Jun 19, 2019 86.00 86.94 85.78 86.79 1,393,841 +0.79(+0.92%)
Jun 18, 2019 83.81 86.06 83.65 86.00 1,319,950 +2.66(+3.19%)
Jun 17, 2019 83.80 84.81 83.22 83.34 1,331,587 -0.49(-0.58%)
Jun 14, 2019 84.24 84.43 82.92 83.83 1,726,600 -1.00(-1.18%)
Jun 13, 2019 84.41 85.33 84.28 84.83 2,098,167 +0.47(+0.56%)
Jun 12, 2019 83.67 84.46 83.13 84.36 1,424,872 +0.69(+0.82%)
Jun 11, 2019 82.93 83.77 82.57 83.67 2,451,533 +1.31(+1.59%)
Jun 10, 2019 82.81 83.58 82.22 82.36 1,641,566 +0.23(+0.28%)
Jun 07, 2019 80.10 82.34 79.94 82.13 1,954,600 +2.21(+2.77%)
Jun 06, 2019 79.35 80.08 77.77 79.92 2,314,874 +0.84(+1.06%)
Jun 05, 2019 78.74 79.53 78.00 79.08 2,514,127 +0.92(+1.18%)
Jun 04, 2019 75.25 78.37 75.15 78.16 2,413,399 +3.95(+5.32%)
Jun 03, 2019 75.15 75.93 73.61 74.21 3,018,114 -0.92(-1.22%)
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 86.02 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 89.92 89.10 89.44 1,045,800 +0.47(+0.53%)
Apr 04, 2019 90.00 90.34 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 85.02 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%)
Mar 01, 2019 85.00 85.99 84.71 85.90 1,679,300 +1.49(+1.77%)
Feb 28, 2019 84.60 84.95 83.98 84.41 1,650,034 -0.41(-0.48%)
Feb 27, 2019 84.50 85.47 84.17 84.82 1,594,840 +0.18(+0.21%)
Feb 26, 2019 83.20 84.85 83.11 84.64 2,138,707 +1.56(+1.88%)
Feb 25, 2019 83.32 84.71 83.00 83.08 2,404,895 +0.62(+0.75%)
Feb 22, 2019 84.14 86.01 81.60 82.46 4,069,900 +0.71(+0.87%)
Feb 21, 2019 81.46 82.00 80.04 81.75 2,874,455 +0.67(+0.83%)
Feb 20, 2019 81.00 81.65 80.78 81.08 1,883,460 +0.42(+0.52%)
Feb 19, 2019 81.33 81.48 80.51 80.66 1,806,603 +0.28(+0.35%)
Feb 15, 2019 79.89 80.49 79.40 80.38 1,694,200 +1.36(+1.72%)
Feb 14, 2019 78.86 79.47 78.47 79.02 2,387,099 +0.12(+0.15%)
Feb 13, 2019 78.98 79.83 78.73 78.90 1,444,481 +0.58(+0.74%)
Feb 12, 2019 78.45 78.91 78.11 78.32 1,892,847 +0.31(+0.40%)
Feb 11, 2019 77.13 78.29 77.00 78.01 1,872,946 +1.15(+1.50%)
Feb 08, 2019 75.80 77.07 75.54 76.86 1,897,200 +0.56(+0.73%)
Feb 07, 2019 76.51 76.77 75.26 76.30 1,124,270 -0.75(-0.97%)
Feb 06, 2019 75.64 77.08 74.72 77.05 1,797,105 +1.41(+1.86%)
Feb 05, 2019 75.85 75.94 74.88 75.64 1,711,221 +0.25(+0.33%)
Feb 04, 2019 75.26 75.62 74.62 75.39 1,568,164 +0.21(+0.28%)
Feb 01, 2019 74.35 75.58 74.14 75.18 3,211,700 +1.16(+1.57%)
Jan 31, 2019 73.41 74.11 73.20 74.02 2,290,386 +0.72(+0.98%)
Jan 30, 2019 72.10 73.56 71.27 73.30 1,737,595 +1.65(+2.30%)
Jan 29, 2019 72.56 72.79 71.60 71.65 1,440,564 -0.64(-0.89%)
Jan 28, 2019 71.13 72.29 70.71 72.29 2,081,606 +1.22(+1.72%)
Jan 25, 2019 71.54 71.83 70.70 71.07 2,495,900 +0.42(+0.59%)
Jan 24, 2019 67.94 71.18 67.93 70.65 3,327,571 +3.03(+4.48%)
Jan 23, 2019 68.23 68.50 66.96 67.62 1,933,943 -0.18(-0.27%)
Jan 22, 2019 69.32 69.39 67.42 67.80 2,487,527 -1.78(-2.56%)
Jan 18, 2019 69.52 70.20 68.87 69.58 2,418,400 +0.36(+0.52%)
Jan 17, 2019 69.05 69.29 67.82 69.22 2,108,029 +0.17(+0.25%)
Jan 16, 2019 68.51 69.40 67.88 69.05 1,516,518 +0.54(+0.79%)
Jan 15, 2019 67.41 68.52 67.29 68.51 1,193,835 +1.20(+1.78%)
Jan 14, 2019 67.18 67.71 66.55 67.31 1,421,919 +0.07(+0.10%)
Jan 11, 2019 66.89 67.59 66.62 67.24 1,168,000 -0.02(-0.03%)
Jan 10, 2019 66.85 67.29 66.30 67.26 1,136,830 +0.19(+0.28%)
Jan 09, 2019 65.99 67.28 65.51 67.07 1,029,166 +1.42(+2.16%)
Jan 08, 2019 65.04 65.88 64.13 65.65 1,448,668 +1.16(+1.80%)
Jan 07, 2019 61.99 64.66 61.87 64.49 2,224,848 +2.54(+4.10%)
Jan 04, 2019 59.36 61.95 59.02 61.95 1,737,000 +3.63(+6.22%)
Jan 03, 2019 60.68 61.48 58.24 58.32 1,216,355 -3.10(-5.05%)
Jan 02, 2019 61.17 61.91 60.63 61.42 1,021,045 -0.66(-1.06%)
Dec 31, 2018 60.73 62.08 60.71 62.08 1,547,100 +1.95(+3.24%)
Dec 28, 2018 59.83 60.84 59.24 60.13 1,097,600 +0.68(+1.14%)
Dec 27, 2018 57.98 59.45 57.15 59.45 1,073,893 +0.75(+1.28%)
Dec 26, 2018 56.36 58.71 56.11 58.70 1,026,478 +2.66(+4.75%)
Dec 24, 2018 56.84 57.06 55.91 56.04 779,700 -1.09(-1.91%)
Dec 21, 2018 58.92 59.99 57.04 57.13 3,179,300 -1.44(-2.46%)
Dec 20, 2018 59.98 60.51 57.73 58.57 1,797,690 -1.50(-2.50%)
Dec 19, 2018 60.94 61.92 59.41 60.07 2,162,383 -0.65(-1.07%)
Dec 18, 2018 60.38 61.35 60.27 60.72 2,016,644 +0.82(+1.37%)
Dec 17, 2018 61.33 61.33 59.57 59.90 1,914,563 -1.59(-2.59%)
Dec 14, 2018 60.13 61.54 60.04 61.49 2,596,300 +0.87(+1.44%)
Dec 13, 2018 60.77 61.17 59.71 60.62 1,496,376 -0.05(-0.08%)
Dec 12, 2018 60.55 61.37 60.23 60.67 1,270,076 +1.14(+1.92%)
Dec 11, 2018 60.66 60.77 59.20 59.53 968,011 -0.08(-0.13%)
Dec 10, 2018 58.59 60.00 58.17 59.61 1,128,331 +0.93(+1.58%)
Dec 07, 2018 60.65 60.94 58.25 58.68 1,296,000 -2.03(-3.34%)
Dec 06, 2018 59.79 60.85 59.49 60.71 1,446,636 -0.27(-0.44%)
Dec 04, 2018 62.19 62.48 60.57 60.98 1,543,700 -1.43(-2.29%)
Dec 03, 2018 62.69 63.09 61.95 62.41 1,229,270 +0.59(+0.95%)
Nov 30, 2018 61.52 61.87 61.03 61.82 1,765,100 +0.30(+0.49%)
Nov 29, 2018 61.38 61.88 60.98 61.52 1,702,817 +0.02(+0.03%)
Nov 28, 2018 59.51 61.58 59.15 61.50 1,822,651 +2.10(+3.54%)
Nov 27, 2018 58.29 59.79 58.04 59.40 2,611,789 +0.87(+1.49%)
Nov 26, 2018 57.28 58.62 56.85 58.53 2,070,619 +1.95(+3.45%)
Nov 23, 2018 56.57 57.34 56.47 56.58 818,900 -0.75(-1.31%)
Nov 21, 2018 57.33 57.33 57.33 0 +2.98(+5.48%)
Nov 20, 2018 54.72 55.28 53.21 54.35 3,040,686 -1.22(-2.20%)
Nov 19, 2018 57.93 58.13 55.54 55.57 2,797,333 -2.42(-4.17%)
Nov 16, 2018 58.37 58.80 57.77 57.99 1,655,600 -0.74(-1.26%)
Nov 15, 2018 57.35 58.82 57.14 58.73 1,207,839 +1.27(+2.21%)
Nov 14, 2018 58.47 58.90 57.08 57.46 1,421,628 -0.39(-0.67%)
Nov 13, 2018 58.16 59.17 57.72 57.85 1,121,679 -0.30(-0.52%)
Nov 12, 2018 58.80 58.99 57.94 58.15 1,414,638 -1.04(-1.76%)
Nov 09, 2018 60.40 60.51 58.28 59.19 1,992,100 -1.62(-2.66%)
Nov 08, 2018 60.89 61.48 60.52 60.81 1,607,068 +0.14(+0.23%)
Nov 07, 2018 59.05 60.80 58.55 60.67 2,928,587 +1.97(+3.36%)
Nov 06, 2018 58.20 59.14 58.20 58.70 2,699,547 +0.36(+0.62%)
Nov 05, 2018 57.19 58.70 56.35 58.34 47,653,404 +1.16(+2.03%)
Nov 02, 2018 57.84 58.08 56.22 57.18 2,954,100 -0.38(-0.66%)
Nov 01, 2018 57.64 57.80 56.05 57.56 3,626,044 +0.48(+0.84%)
Oct 31, 2018 55.32 57.70 54.76 57.08 5,369,919 -0.05(-0.09%)
Oct 30, 2018 56.41 57.55 55.88 57.13 1,104,192 +0.62(+1.10%)
Oct 29, 2018 59.45 59.65 55.63 56.51 833,055 -2.02(-3.45%)
Oct 26, 2018 58.24 59.74 57.37 58.53 1,059,200 -0.85(-1.43%)
Oct 25, 2018 58.15 59.73 58.15 59.38 1,512,978 +0.89(+1.52%)
Oct 24, 2018 61.57 61.74 58.38 58.49 890,810 -3.12(-5.06%)
Oct 23, 2018 61.17 62.06 60.10 61.61 684,178 -0.33(-0.53%)
Oct 22, 2018 62.02 62.56 61.42 61.94 921,245 +0.16(+0.26%)
Oct 19, 2018 63.44 63.68 61.66 61.78 888,500 -1.29(-2.05%)
Oct 18, 2018 64.50 65.04 62.64 63.07 1,052,062 -0.16(-0.25%)
Oct 17, 2018 63.13 63.42 61.35 63.23 1,657,282 +0.15(+0.24%)
Oct 16, 2018 62.00 63.12 61.49 63.08 1,670,845 +1.61(+2.62%)
Oct 15, 2018 62.00 62.04 61.13 61.47 788,115 -0.55(-0.89%)
Oct 12, 2018 61.83 62.33 60.59 62.02 1,418,800 +1.58(+2.61%)
Oct 11, 2018 60.63 61.88 60.20 60.44 1,049,791 -0.95(-1.55%)
Oct 10, 2018 64.46 64.49 61.31 61.39 1,212,098 -3.07(-4.76%)
Oct 09, 2018 63.77 64.64 63.44 64.46 767,901 +0.49(+0.77%)
Oct 08, 2018 64.87 64.87 62.82 63.97 587,307 -1.23(-1.89%)
Oct 05, 2018 65.49 66.50 64.68 65.20 1,233,600 -0.29(-0.44%)
Oct 04, 2018 66.01 66.02 64.75 65.49 1,332,650 -0.62(-0.94%)
Oct 03, 2018 66.11 66.28 65.70 66.11 549,318 +0.32(+0.49%)
Oct 02, 2018 65.95 66.29 65.33 65.79 798,091 -0.32(-0.48%)
Oct 01, 2018 66.70 67.00 65.82 66.11 920,561 -0.17(-0.26%)
Sep 28, 2018 65.69 66.83 65.69 66.28 1,161,800 +0.63(+0.96%)
Sep 27, 2018 65.05 65.71 65.05 65.65 817,017 +0.70(+1.08%)
Sep 26, 2018 65.89 66.37 64.80 64.95 696,786 -0.56(-0.85%)
Sep 25, 2018 64.95 65.80 64.88 65.51 1,288,182 +0.60(+0.92%)
Sep 24, 2018 64.39 64.92 63.90 64.91 1,855,110 +0.28(+0.43%)
Sep 21, 2018 64.96 65.90 64.59 64.63 1,815,500 -0.23(-0.35%)
Sep 20, 2018 65.40 65.44 64.81 64.86 1,479,894 -0.07(-0.11%)
Sep 19, 2018 65.39 65.68 64.56 64.93 1,388,397 -0.27(-0.41%)
Sep 18, 2018 64.22 65.43 64.22 65.20 1,405,743 +1.06(+1.65%)
Sep 17, 2018 65.80 65.95 64.09 64.14 893,300 -1.66(-2.52%)
Sep 14, 2018 66.40 66.67 65.37 65.80 1,171,200 -0.60(-0.90%)
Sep 13, 2018 66.49 67.08 66.18 66.40 1,088,103 +0.27(+0.41%)
Sep 12, 2018 66.55 66.62 65.11 66.13 1,051,578 -0.37(-0.56%)
Sep 11, 2018 65.92 66.57 65.84 66.50 667,923 +0.41(+0.62%)
Sep 10, 2018 66.00 66.30 65.67 66.09 753,333 +0.44(+0.67%)
Sep 07, 2018 65.54 66.08 65.33 65.65 852,300 -0.09(-0.14%)
Sep 06, 2018 65.60 66.33 65.34 65.74 961,136 +0.19(+0.29%)
Sep 05, 2018 65.52 65.78 64.75 65.55 1,376,705 +0.07(+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.