Keysight Technologies Inc Comm (NY: KEYS )

164.55 USD +2.84 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 97.98 101.33 97.85 100.78 1,939,809 +2.65(+2.70%)
Jun 29, 2020 98.25 98.39 96.68 98.13 990,842 +0.57(+0.58%)
Jun 26, 2020 100.00 100.39 96.86 97.56 4,232,800 -2.83(-2.82%)
Jun 25, 2020 100.99 101.12 98.31 100.39 1,540,400 -0.84(-0.83%)
Jun 24, 2020 104.00 104.00 100.75 101.23 1,227,095 -3.11(-2.98%)
Jun 23, 2020 105.50 106.48 103.87 104.34 1,348,857 -0.48(-0.46%)
Jun 22, 2020 105.68 105.99 103.25 104.82 1,476,487 -1.62(-1.52%)
Jun 19, 2020 104.09 106.71 101.60 106.44 3,772,600 +3.85(+3.75%)
Jun 18, 2020 103.97 104.31 102.03 102.59 1,705,540 -1.72(-1.65%)
Jun 17, 2020 102.20 105.49 101.90 104.31 2,459,870 +2.86(+2.82%)
Jun 16, 2020 101.29 102.55 99.73 101.45 1,442,613 +2.91(+2.95%)
Jun 15, 2020 94.07 98.73 93.91 98.54 1,504,433 +2.87(+3.00%)
Jun 12, 2020 100.10 100.82 94.94 95.67 2,338,800 -2.15(-2.20%)
Jun 11, 2020 99.99 101.07 97.45 97.82 2,211,444 -5.67(-5.48%)
Jun 10, 2020 103.40 104.64 102.16 103.49 1,415,889 +0.38(+0.37%)
Jun 09, 2020 102.72 104.36 102.44 103.11 1,494,991 +0.24(+0.23%)
Jun 08, 2020 105.52 105.53 102.64 102.87 1,754,402 -3.54(-3.33%)
Jun 05, 2020 103.63 107.03 102.96 106.41 3,314,700 +4.03(+3.94%)
Jun 04, 2020 105.00 105.60 101.37 102.38 2,423,657 -4.16(-3.90%)
Jun 03, 2020 106.50 108.10 105.97 106.54 1,950,423 +0.23(+0.22%)
Jun 02, 2020 106.25 106.42 103.97 106.31 2,102,316 -0.62(-0.58%)
Jun 01, 2020 107.93 107.93 105.32 106.93 2,728,673 -1.20(-1.11%)
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%)
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.