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 (%)
Jun 18, 2021 148.31 149.62 146.90 147.48 1,533,503 -1.87(-1.25%)
Jun 17, 2021 148.90 151.93 148.53 149.35 982,251 +0.45(+0.30%)
Jun 16, 2021 148.50 149.73 147.45 148.90 788,504 +0.92(+0.62%)
Jun 15, 2021 149.34 150.69 147.81 147.98 1,198,081 -0.60(-0.40%)
Jun 14, 2021 148.19 148.67 146.93 148.58 670,171 +0.75(+0.51%)
Jun 11, 2021 149.15 149.15 146.93 147.83 637,430 -1.11(-0.75%)
Jun 10, 2021 147.00 148.98 146.67 148.94 413,018 +1.97(+1.34%)
Jun 09, 2021 149.14 149.26 146.90 146.97 462,077 -1.77(-1.19%)
Jun 08, 2021 148.92 149.43 147.88 148.74 656,183 +0.59(+0.40%)
Jun 07, 2021 148.88 150.05 147.36 148.15 908,481 -0.73(-0.49%)
Jun 04, 2021 145.59 149.20 145.59 148.88 1,105,076 +3.85(+2.65%)
Jun 03, 2021 143.79 145.50 142.60 145.03 997,541 +1.10(+0.76%)
Jun 02, 2021 141.62 143.99 141.22 143.93 842,524 +1.96(+1.38%)
Jun 01, 2021 143.07 143.90 141.96 141.97 829,455 -0.41(-0.29%)
May 28, 2021 141.00 142.61 140.88 142.38 785,305 +1.84(+1.31%)
May 27, 2021 141.30 142.15 140.18 140.54 1,179,197 -0.81(-0.57%)
May 26, 2021 139.91 141.65 139.82 141.35 701,128 +1.37(+0.98%)
May 25, 2021 141.11 141.17 139.81 139.98 753,663 -0.82(-0.58%)
May 24, 2021 140.48 141.69 140.44 140.80 611,166 +1.14(+0.82%)
May 21, 2021 141.32 142.17 139.36 139.66 1,016,244 -1.37(-0.97%)
May 20, 2021 135.97 142.08 135.97 141.03 1,513,587 +2.88(+2.08%)
May 19, 2021 136.25 138.27 134.65 138.15 1,323,020 -0.24(-0.17%)
May 18, 2021 140.74 140.74 138.35 138.39 1,009,278 -1.15(-0.82%)
May 17, 2021 139.85 141.10 138.80 139.54 688,867 -0.31(-0.22%)
May 14, 2021 139.58 140.73 138.80 139.85 814,612 +1.80(+1.30%)
May 13, 2021 136.51 138.41 136.00 138.05 983,397 +2.63(+1.94%)
May 12, 2021 137.64 138.49 135.31 135.42 1,009,504 -3.51(-2.53%)
May 11, 2021 138.20 139.67 137.01 138.93 1,038,121 -0.97(-0.69%)
May 10, 2021 142.85 142.85 139.68 139.90 660,242 -3.51(-2.45%)
May 07, 2021 143.36 144.91 142.61 143.41 612,178 +0.60(+0.42%)
May 06, 2021 140.48 142.87 139.73 142.81 633,014 +2.09(+1.49%)
May 05, 2021 141.41 141.89 140.14 140.72 741,407 +0.40(+0.29%)
May 04, 2021 139.30 140.60 137.48 140.32 1,028,925 -0.08(-0.06%)
May 03, 2021 145.45 145.45 140.27 140.40 1,111,396 -3.95(-2.74%)
Apr 30, 2021 147.12 147.73 143.91 144.35 808,400 -4.04(-2.72%)
Apr 29, 2021 147.59 148.49 145.95 148.39 431,629 +1.78(+1.21%)
Apr 28, 2021 148.32 149.29 146.53 146.61 928,999 -1.78(-1.20%)
Apr 27, 2021 149.00 149.78 147.00 148.39 939,843 -0.35(-0.24%)
Apr 26, 2021 147.99 148.96 147.19 148.74 562,667 +0.88(+0.60%)
Apr 23, 2021 145.70 148.16 145.22 147.86 685,900 +2.26(+1.55%)
Apr 22, 2021 144.98 146.10 144.10 145.60 836,108 +0.95(+0.66%)
Apr 21, 2021 142.83 145.36 142.60 144.65 506,908 +1.65(+1.15%)
Apr 20, 2021 143.09 143.78 141.74 143.00 588,386 -0.63(-0.44%)
Apr 19, 2021 145.00 145.52 142.23 143.63 731,437 -1.77(-1.22%)
Apr 16, 2021 146.07 146.49 144.90 145.40 3,120,100 +0.13(+0.09%)
Apr 15, 2021 143.99 145.46 143.66 145.27 997,842 +1.85(+1.29%)
Apr 14, 2021 143.33 144.50 142.21 143.42 955,343 -0.01(-0.01%)
Apr 13, 2021 145.17 145.63 143.05 143.43 924,593 -1.60(-1.10%)
Apr 12, 2021 146.06 146.23 144.15 145.03 809,939 -1.20(-0.82%)
Apr 09, 2021 145.20 146.32 143.68 146.23 657,900 +1.58(+1.09%)
Apr 08, 2021 145.56 146.00 143.89 144.65 1,035,915 +0.70(+0.49%)
Apr 07, 2021 145.92 145.92 143.27 143.95 680,785 -2.00(-1.37%)
Apr 06, 2021 146.40 147.00 145.38 145.95 997,973 -1.38(-0.94%)
Apr 05, 2021 145.00 147.76 144.51 147.33 789,923 +3.54(+2.46%)
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.