Keysight Technologies Inc Comm (NY: KEYS )

177.45 USD -2.33 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 140.68 142.99 139.37 141.52 1,721,700 +1.89(+1.35%)
Feb 25, 2021 143.33 144.49 138.71 139.63 1,303,176 -4.01(-2.79%)
Feb 24, 2021 138.65 143.84 138.22 143.64 1,111,092 +4.07(+2.92%)
Feb 23, 2021 135.87 140.36 133.53 139.57 1,959,263 +1.94(+1.41%)
Feb 22, 2021 141.61 143.09 137.57 137.63 2,068,558 -4.56(-3.21%)
Feb 19, 2021 150.62 150.87 141.18 142.19 3,182,300 -5.85(-3.95%)
Feb 18, 2021 147.39 149.49 147.16 148.04 1,574,292 -1.02(-0.68%)
Feb 17, 2021 150.40 150.53 146.30 149.06 1,002,451 -2.01(-1.33%)
Feb 16, 2021 154.50 155.50 150.33 151.07 1,033,387 -2.41(-1.57%)
Feb 12, 2021 150.78 153.69 150.42 153.48 1,349,800 +3.13(+2.08%)
Feb 11, 2021 149.49 150.43 148.10 150.35 871,178 +1.90(+1.28%)
Feb 10, 2021 147.39 148.76 146.12 148.45 1,004,867 +2.05(+1.40%)
Feb 09, 2021 144.38 146.91 144.32 146.40 857,536 +1.70(+1.17%)
Feb 08, 2021 144.00 144.96 143.35 144.70 1,004,764 +1.75(+1.22%)
Feb 05, 2021 141.17 143.20 141.17 142.95 1,114,000 +2.36(+1.68%)
Feb 04, 2021 142.28 142.56 139.70 140.59 1,107,730 -0.87(-0.62%)
Feb 03, 2021 142.46 142.93 141.05 141.46 1,183,439 -0.08(-0.06%)
Feb 02, 2021 143.97 144.87 141.51 141.54 2,376,066 -1.27(-0.89%)
Feb 01, 2021 142.88 143.65 140.82 142.81 1,296,542 +1.22(+0.86%)
Jan 29, 2021 145.50 146.85 140.76 141.59 2,065,200 -3.83(-2.63%)
Jan 28, 2021 152.00 153.21 145.24 145.42 2,931,793 -5.70(-3.77%)
Jan 27, 2021 144.88 152.35 144.23 151.12 2,673,001 +4.24(+2.89%)
Jan 26, 2021 146.05 147.06 145.20 146.88 1,432,647 +0.83(+0.57%)
Jan 25, 2021 145.94 148.52 145.17 146.05 2,632,235 +0.89(+0.61%)
Jan 22, 2021 146.29 147.95 145.15 145.16 1,289,100 -1.52(-1.04%)
Jan 21, 2021 148.08 148.82 146.45 146.68 835,540 -0.85(-0.58%)
Jan 20, 2021 148.71 150.62 147.20 147.53 1,191,333 +0.46(+0.31%)
Jan 19, 2021 147.14 148.40 145.23 147.07 1,328,224 +0.78(+0.53%)
Jan 15, 2021 148.39 148.60 145.34 146.29 3,089,600 -0.74(-0.50%)
Jan 14, 2021 147.38 148.69 146.85 147.03 1,043,221 +0.42(+0.29%)
Jan 13, 2021 147.60 148.58 146.02 146.61 1,203,464 -0.21(-0.14%)
Jan 12, 2021 149.60 150.55 146.60 146.82 1,862,053 -3.33(-2.22%)
Jan 11, 2021 145.00 151.16 144.98 150.15 1,854,263 +3.35(+2.28%)
Jan 08, 2021 140.91 147.02 140.91 146.80 2,190,300 +5.80(+4.11%)
Jan 07, 2021 137.15 141.03 136.61 141.00 1,824,667 +4.89(+3.59%)
Jan 06, 2021 133.60 137.38 133.19 136.11 1,976,197 +2.27(+1.70%)
Jan 05, 2021 131.50 134.00 131.20 133.84 1,171,247 +2.66(+2.03%)
Jan 04, 2021 132.42 132.75 129.32 131.18 1,466,608 -0.91(-0.69%)
Dec 31, 2020 132.09 132.09 132.09 1,518,991 +0.85(+0.65%)
Dec 30, 2020 130.65 132.14 130.27 131.24 1,518,991 +1.23(+0.95%)
Dec 29, 2020 132.14 132.42 129.72 130.01 615,940 -1.81(-1.37%)
Dec 28, 2020 132.50 132.62 131.27 131.82 1,614,265 +0.87(+0.66%)
Dec 24, 2020 130.71 130.99 130.12 130.95 233,800 +0.53(+0.41%)
Dec 23, 2020 129.47 131.86 129.17 130.42 1,012,242 +1.73(+1.34%)
Dec 22, 2020 126.94 129.74 126.81 128.69 2,726,125 +1.72(+1.35%)
Dec 21, 2020 126.99 127.53 125.17 126.97 1,151,656 -1.29(-1.01%)
Dec 18, 2020 127.00 128.59 126.53 128.26 2,937,600 +1.40(+1.10%)
Dec 17, 2020 124.91 126.91 124.39 126.86 1,377,710 +2.95(+2.38%)
Dec 16, 2020 123.45 124.27 122.12 123.91 1,331,888 +0.54(+0.44%)
Dec 15, 2020 125.13 125.60 122.80 123.37 1,243,520 -0.35(-0.28%)
Dec 14, 2020 126.55 127.25 123.32 123.72 1,117,894 -2.58(-2.04%)
Dec 11, 2020 124.52 126.43 123.70 126.30 1,080,400 +1.54(+1.23%)
Dec 10, 2020 123.08 125.05 122.28 124.76 957,950 +0.09(+0.07%)
Dec 09, 2020 126.92 127.50 123.78 124.67 1,064,032 -2.46(-1.94%)
Dec 08, 2020 124.67 127.31 124.52 127.13 1,489,408 +2.22(+1.78%)
Dec 07, 2020 123.88 124.92 123.12 124.91 1,418,596 +1.70(+1.38%)
Dec 04, 2020 123.12 124.75 122.69 123.21 878,900 +0.57(+0.46%)
Dec 03, 2020 121.88 123.09 121.63 122.64 936,306 +0.76(+0.62%)
Dec 02, 2020 120.45 122.03 120.45 121.88 996,716 +0.04(+0.03%)
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.