Keysight Technologies Inc Comm (NY: KEYS )

193.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 197.00 198.45 193.45 193.67 1,346,705 -0.81(-0.42%)
Nov 30, 2021 196.31 197.74 193.34 194.48 2,596,042 -3.26(-1.65%)
Nov 29, 2021 194.00 198.97 193.90 197.74 1,413,868 +6.37(+3.33%)
Nov 26, 2021 197.67 199.32 190.69 191.37 809,645 -8.29(-4.15%)
Nov 24, 2021 195.04 200.76 193.51 199.66 1,779,997 +4.37(+2.24%)
Nov 23, 2021 192.04 198.59 190.46 195.29 1,657,013 +3.35(+1.75%)
Nov 22, 2021 194.16 197.70 191.70 191.94 1,631,865 -2.69(-1.38%)
Nov 19, 2021 195.00 196.18 193.55 194.63 1,160,411 +0.36(+0.19%)
Nov 18, 2021 194.86 194.72 194.26 194.27 1,341,130 -0.08(-0.04%)
Nov 17, 2021 192.00 194.47 189.69 194.35 1,044,237 +1.64(+0.85%)
Nov 16, 2021 187.53 193.18 187.52 192.71 1,098,150 +4.52(+2.40%)
Nov 15, 2021 187.11 189.05 186.09 188.19 589,304 +1.57(+0.84%)
Nov 12, 2021 186.71 187.00 185.16 186.62 698,749 +0.86(+0.46%)
Nov 11, 2021 184.71 186.65 184.02 185.76 510,257 +2.15(+1.17%)
Nov 10, 2021 184.69 183.61 710,198 -2.25(-1.21%)
Nov 09, 2021 186.00 187.76 184.89 185.86 579,708 -0.42(-0.23%)
Nov 08, 2021 185.24 186.85 183.60 186.28 514,375 +2.60(+1.42%)
Nov 05, 2021 186.90 187.78 183.17 183.68 1,078,095 -2.38(-1.28%)
Nov 04, 2021 184.00 186.10 183.33 186.06 777,549 +2.60(+1.42%)
Nov 03, 2021 184.11 184.72 181.99 183.46 737,172 -1.33(-0.72%)
Nov 02, 2021 182.00 185.41 181.16 184.79 819,317 +3.76(+2.08%)
Nov 01, 2021 180.50 181.68 179.28 181.03 514,215 +1.01(+0.56%)
Oct 29, 2021 178.26 180.25 178.07 180.02 703,604 +0.67(+0.37%)
Oct 28, 2021 178.00 180.30 177.78 179.35 400,004 +2.41(+1.36%)
Oct 27, 2021 177.44 179.49 176.65 176.94 359,964 -0.84(-0.47%)
Oct 26, 2021 178.65 177.78 636,638 +0.18(+0.10%)
Oct 25, 2021 176.56 178.35 175.23 177.60 463,843 +1.38(+0.78%)
Oct 22, 2021 176.65 178.80 175.93 176.22 417,711 -0.23(-0.13%)
Oct 21, 2021 174.68 176.54 173.31 176.45 647,193 +2.32(+1.33%)
Oct 20, 2021 175.00 176.43 173.50 174.13 473,097 -0.59(-0.34%)
Oct 19, 2021 173.26 174.85 172.98 174.72 606,447 +2.09(+1.21%)
Oct 18, 2021 168.57 172.90 168.20 172.63 646,048 +3.92(+2.32%)
Oct 15, 2021 168.81 169.58 167.95 168.71 1,094,737 +0.44(+0.26%)
Oct 14, 2021 165.59 168.46 165.59 168.27 583,233 +4.24(+2.58%)
Oct 13, 2021 162.43 165.00 161.60 164.03 893,688 +2.72(+1.69%)
Oct 12, 2021 162.94 162.97 160.43 161.31 915,551 -0.37(-0.23%)
Oct 11, 2021 161.14 163.56 161.01 161.68 706,856 -0.08(-0.05%)
Oct 08, 2021 163.25 163.43 160.94 161.76 670,401 -1.47(-0.90%)
Oct 07, 2021 163.15 166.32 162.76 163.23 1,037,330 +2.08(+1.29%)
Oct 06, 2021 160.71 162.17 159.07 161.15 1,037,536 -1.60(-0.98%)
Oct 05, 2021 161.92 163.79 161.32 162.75 812,389 +1.59(+0.99%)
Oct 04, 2021 164.88 165.54 159.39 161.16 1,187,158 -4.26(-2.58%)
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.