Keysight Technologies Inc Comm (NY: KEYS )

147.48 USD -1.87 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.00 108.65 103.00 108.13 9,318,800 +4.49(+4.33%)
May 28, 2020 102.00 107.20 101.64 103.64 3,203,526 +1.90(+1.87%)
May 27, 2020 97.50 101.83 96.91 101.74 4,926,774 -1.66(-1.61%)
May 26, 2020 103.00 106.98 103.00 103.40 3,221,950 +1.34(+1.31%)
May 22, 2020 100.58 102.19 99.28 102.06 1,542,400 +2.07(+2.07%)
May 21, 2020 102.40 102.53 99.54 99.99 1,959,632 -2.93(-2.85%)
May 20, 2020 98.41 103.80 97.99 102.92 3,562,204 +6.92(+7.21%)
May 19, 2020 96.85 97.50 95.72 96.00 1,663,304 -0.85(-0.88%)
May 18, 2020 95.86 98.75 95.18 96.85 1,485,313 +2.07(+2.18%)
May 15, 2020 96.29 97.68 93.16 94.78 2,462,400 -3.92(-3.97%)
May 14, 2020 96.56 98.85 95.50 98.70 1,218,952 +1.14(+1.17%)
May 13, 2020 99.06 100.64 96.36 97.56 1,087,130 -1.45(-1.46%)
May 12, 2020 101.40 102.05 99.01 99.01 1,118,399 -2.06(-2.04%)
May 11, 2020 99.76 102.33 99.24 101.07 1,292,627 +0.38(+0.38%)
May 08, 2020 98.18 101.00 97.84 100.69 1,182,000 +3.70(+3.81%)
May 07, 2020 99.74 100.36 96.86 96.99 1,313,348 -1.90(-1.92%)
May 06, 2020 97.31 100.19 96.81 98.89 1,319,138 +2.87(+2.99%)
May 05, 2020 94.43 97.42 94.36 96.02 981,955 +2.53(+2.71%)
May 04, 2020 93.44 93.90 92.21 93.49 793,756 -0.35(-0.37%)
May 01, 2020 95.05 95.60 93.14 93.84 800,700 -2.93(-3.03%)
Apr 30, 2020 98.18 98.18 96.34 96.77 970,987 -2.14(-2.16%)
Apr 29, 2020 98.50 99.44 97.31 98.91 996,452 +2.98(+3.11%)
Apr 28, 2020 98.26 98.32 95.06 95.93 1,049,325 -0.40(-0.42%)
Apr 27, 2020 97.75 98.18 95.84 96.33 2,331,231 -1.21(-1.24%)
Apr 24, 2020 96.00 97.85 94.55 97.54 1,122,200 +1.78(+1.86%)
Apr 23, 2020 95.59 97.28 95.10 95.76 1,155,636 +0.49(+0.51%)
Apr 22, 2020 93.61 95.83 93.36 95.27 723,475 +3.67(+4.01%)
Apr 21, 2020 94.47 94.47 91.28 91.60 1,006,454 -3.71(-3.89%)
Apr 20, 2020 95.37 97.09 94.70 95.31 1,063,489 -0.53(-0.55%)
Apr 17, 2020 97.65 98.57 94.86 95.84 1,653,000 -0.74(-0.77%)
Apr 16, 2020 93.13 96.88 92.58 96.58 1,100,905 +3.61(+3.88%)
Apr 15, 2020 93.29 93.48 91.86 92.97 900,794 -1.89(-1.99%)
Apr 14, 2020 93.64 96.15 93.60 94.86 1,026,069 +2.31(+2.50%)
Apr 13, 2020 91.41 92.86 90.72 92.55 1,018,833 +0.45(+0.49%)
Apr 09, 2020 91.06 93.27 90.38 92.10 1,040,000 +1.10(+1.21%)
Apr 08, 2020 90.11 91.74 88.30 91.00 1,283,077 +1.79(+2.01%)
Apr 07, 2020 93.31 94.63 89.00 89.21 2,201,404 -1.52(-1.68%)
Apr 06, 2020 85.56 91.53 85.00 90.73 1,981,570 +8.21(+9.95%)
Apr 03, 2020 83.60 84.94 80.67 82.52 1,301,100 -1.23(-1.47%)
Apr 02, 2020 79.89 83.88 79.40 83.75 1,440,326 +2.86(+3.54%)
Apr 01, 2020 81.19 83.38 80.07 80.89 1,279,582 -2.79(-3.33%)
Mar 31, 2020 85.18 86.58 83.19 83.68 2,273,642 -1.98(-2.31%)
Mar 30, 2020 79.39 86.49 78.96 85.66 1,935,211 +7.38(+9.43%)
Mar 27, 2020 82.98 82.98 77.93 78.28 2,366,600 -5.93(-7.04%)
Mar 26, 2020 82.10 86.25 81.71 84.21 1,930,771 +2.25(+2.75%)
Mar 25, 2020 84.18 85.00 80.59 81.96 2,286,688 -3.10(-3.64%)
Mar 24, 2020 84.76 86.85 81.89 85.06 2,162,126 +3.89(+4.79%)
Mar 23, 2020 82.66 83.90 79.00 81.17 2,061,476 -1.92(-2.31%)
Mar 20, 2020 86.18 86.49 81.14 83.09 3,254,400 -2.88(-3.35%)
Mar 19, 2020 85.16 86.49 79.87 85.97 2,721,370 -0.03(-0.03%)
Mar 18, 2020 86.63 91.11 82.42 86.00 3,053,223 -8.19(-8.70%)
Mar 17, 2020 85.40 94.50 80.20 94.19 2,946,961 +10.41(+12.43%)
Mar 16, 2020 80.78 89.38 80.00 83.78 2,765,032 -8.25(-8.96%)
Mar 13, 2020 87.19 92.03 85.11 92.03 2,417,200 +9.67(+11.74%)
Mar 12, 2020 85.57 88.55 82.33 82.36 3,436,488 -9.44(-10.28%)
Mar 11, 2020 92.37 94.21 90.27 91.80 2,404,195 -3.03(-3.20%)
Mar 10, 2020 91.79 94.98 88.84 94.83 1,991,648 +5.63(+6.31%)
Mar 09, 2020 90.20 92.26 87.71 89.20 3,520,253 -6.81(-7.09%)
Mar 06, 2020 95.81 96.86 93.62 96.01 2,477,100 -2.59(-2.63%)
Mar 05, 2020 95.41 98.92 95.00 98.60 2,861,864 +0.67(+0.68%)
Mar 04, 2020 95.44 98.06 93.67 97.93 2,133,694 +4.42(+4.73%)
Mar 03, 2020 97.00 99.77 92.74 93.51 2,656,688 -3.91(-4.01%)
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.