Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 173.43 180.93 172.46 180.89 1,789,909 +7.78(+4.49%)
Nov 29, 2022 173.45 174.97 172.82 173.11 919,350 -0.48(-0.28%)
Nov 28, 2022 175.09 176.64 173.02 173.59 1,339,191 -3.03(-1.72%)
Nov 25, 2022 176.50 177.25 175.88 176.62 413,623 +0.58(+0.33%)
Nov 23, 2022 174.97 177.92 174.53 176.04 831,336 +1.76(+1.01%)
Nov 22, 2022 172.82 175.83 172.24 174.28 916,313 +2.15(+1.25%)
Nov 21, 2022 170.96 173.43 170.96 172.13 1,268,713 +0.23(+0.13%)
Nov 18, 2022 172.00 173.76 168.90 171.90 1,283,028 +5.87(+3.54%)
Nov 17, 2022 164.31 166.38 163.21 166.03 1,071,895 -0.54(-0.32%)
Nov 16, 2022 172.02 172.02 166.52 166.57 958,201 -5.91(-3.43%)
Nov 15, 2022 174.19 175.99 171.33 172.48 782,699 +1.44(+0.84%)
Nov 14, 2022 171.34 174.64 171.00 171.04 896,967 -1.14(-0.66%)
Nov 11, 2022 172.38 172.89 170.17 172.18 1,018,304 +0.47(+0.27%)
Nov 10, 2022 167.00 171.91 165.99 171.71 1,268,244 +10.69(+6.64%)
Nov 09, 2022 162.76 163.08 160.63 161.02 720,033 -2.60(-1.59%)
Nov 08, 2022 164.26 166.07 162.02 163.62 1,047,137 +0.10(+0.06%)
Nov 07, 2022 165.04 165.64 162.08 163.52 960,507 -0.33(-0.20%)
Nov 04, 2022 169.14 169.14 159.38 163.85 1,561,552 -3.12(-1.87%)
Nov 03, 2022 165.57 168.52 164.15 166.97 796,029 -0.13(-0.08%)
Nov 02, 2022 173.50 166.93 167.10 1,256,053 -6.88(-3.95%)
Nov 01, 2022 176.22 176.57 172.74 173.98 755,765 -0.17(-0.10%)
Oct 31, 2022 176.17 176.25 173.07 174.15 1,039,466 -3.50(-1.97%)
Oct 28, 2022 173.62 177.73 172.89 177.65 823,043 +4.26(+2.46%)
Oct 27, 2022 176.15 176.71 173.06 173.39 908,013 -1.88(-1.07%)
Oct 26, 2022 173.46 176.92 172.01 175.27 928,800 +1.56(+0.90%)
Oct 25, 2022 169.23 173.79 169.23 173.71 908,122 +4.31(+2.54%)
Oct 24, 2022 169.54 169.82 166.97 169.40 1,161,707 +0.44(+0.26%)
Oct 21, 2022 161.31 169.63 160.87 168.96 1,105,693 +8.16(+5.07%)
Oct 20, 2022 161.30 164.02 159.13 160.80 812,916 -0.35(-0.22%)
Oct 19, 2022 159.85 161.78 159.26 161.15 629,519 -0.05(-0.03%)
Oct 18, 2022 163.04 163.78 159.87 161.20 707,530 +2.09(+1.31%)
Oct 17, 2022 157.58 159.95 157.43 159.11 736,256 +4.87(+3.16%)
Oct 14, 2022 157.98 158.99 154.03 154.24 1,074,796 -2.75(-1.75%)
Oct 13, 2022 150.09 157.37 149.73 156.99 1,151,312 +3.21(+2.09%)
Oct 12, 2022 157.36 157.72 153.73 153.78 926,801 -2.22(-1.42%)
Oct 11, 2022 159.75 159.85 155.22 156.00 905,915 -4.32(-2.69%)
Oct 10, 2022 162.45 162.45 157.35 160.32 792,599 -0.74(-0.46%)
Oct 07, 2022 166.00 166.06 160.16 161.06 769,670 -7.45(-4.42%)
Oct 06, 2022 168.65 170.34 168.17 168.51 726,178 -0.20(-0.12%)
Oct 05, 2022 166.69 169.76 166.35 168.71 679,697 +0.06(+0.04%)
Oct 04, 2022 165.20 168.93 165.20 168.65 1,095,764 +6.23(+3.84%)
Oct 03, 2022 159.33 163.44 158.72 162.42 727,185 +5.06(+3.22%)
Sep 30, 2022 158.18 162.13 157.16 157.36 1,204,493 -1.46(-0.92%)
Sep 29, 2022 158.23 159.11 156.56 158.82 1,140,080 -0.73(-0.46%)
Sep 28, 2022 157.05 160.58 155.45 159.55 1,095,420 +2.64(+1.68%)
Sep 27, 2022 157.66 158.98 155.02 156.91 1,012,174 +1.35(+0.87%)
Sep 26, 2022 156.27 158.07 155.45 155.56 1,016,030 -1.29(-0.82%)
Sep 23, 2022 157.20 157.85 154.46 156.85 694,314 -1.86(-1.17%)
Sep 22, 2022 161.22 161.88 158.69 158.71 675,363 -3.34(-2.06%)
Sep 21, 2022 165.56 167.17 161.96 162.05 565,828 -2.41(-1.47%)
Sep 20, 2022 164.82 165.34 163.03 164.46 583,931 -1.50(-0.90%)
Sep 19, 2022 163.77 166.26 163.21 165.96 587,261 +0.53(+0.32%)
Sep 16, 2022 164.48 165.59 162.80 165.43 1,644,185 -0.23(-0.14%)
Sep 15, 2022 168.12 168.44 164.81 165.66 690,644 -2.45(-1.46%)
Sep 14, 2022 168.36 170.81 166.28 168.11 911,670 -0.25(-0.15%)
Sep 13, 2022 169.50 171.30 167.65 168.36 667,239 -5.34(-3.07%)
Sep 12, 2022 172.90 173.74 171.59 173.70 997,273 +1.34(+0.78%)
Sep 09, 2022 173.34 173.94 171.83 172.36 1,087,181 -0.54(-0.31%)
Sep 08, 2022 169.07 172.97 168.17 172.90 995,368 +3.23(+1.90%)
Sep 07, 2022 165.07 170.93 164.65 169.67 1,551,996 +6.14(+3.75%)
Sep 06, 2022 163.69 164.28 161.45 163.53 774,628 +0.26(+0.16%)
Sep 02, 2022 166.60 166.75 162.29 163.27 771,093 -0.79(-0.48%)
Sep 01, 2022 162.08 164.15 161.06 164.06 1,006,984 +0.17(+0.10%)
Aug 31, 2022 164.75 165.91 163.25 163.89 1,260,889 -0.11(-0.07%)
Aug 30, 2022 167.72 167.72 162.95 164.00 862,342 -2.35(-1.41%)
Aug 29, 2022 164.99 168.72 164.03 166.35 1,270,447 -0.73(-0.44%)
Aug 26, 2022 172.53 172.53 166.89 167.08 1,049,621 -5.53(-3.20%)
Aug 25, 2022 171.85 173.16 170.55 172.61 661,684 +1.72(+1.01%)
Aug 24, 2022 170.51 172.20 170.04 170.89 598,047 +0.66(+0.39%)
Aug 23, 2022 169.95 171.88 169.36 170.23 689,251 -0.37(-0.22%)
Aug 22, 2022 173.10 173.72 170.43 170.60 773,560 -5.63(-3.19%)
Aug 19, 2022 178.24 178.25 175.53 176.23 999,978 -3.13(-1.75%)
Aug 18, 2022 176.55 180.67 176.49 179.36 1,682,070 +10.07(+5.95%)
Aug 17, 2022 169.14 170.44 167.73 169.29 1,030,523 -1.34(-0.79%)
Aug 16, 2022 170.24 171.52 169.00 170.63 632,425 -0.50(-0.29%)
Aug 15, 2022 168.95 171.68 168.79 171.13 692,536 +1.53(+0.90%)
Aug 12, 2022 167.44 169.78 167.26 169.60 795,636 +2.88(+1.73%)
Aug 11, 2022 167.83 169.16 166.55 166.72 744,616 +0.16(+0.10%)
Aug 10, 2022 165.89 166.74 164.15 166.56 646,262 +4.05(+2.49%)
Aug 09, 2022 165.40 165.40 161.69 162.51 715,669 -3.71(-2.23%)
Aug 08, 2022 167.95 168.33 164.70 166.22 670,927 -1.04(-0.62%)
Aug 05, 2022 165.93 167.51 164.40 167.26 468,312 -0.76(-0.45%)
Aug 04, 2022 166.24 168.28 165.34 168.02 577,426 +2.48(+1.50%)
Aug 03, 2022 163.22 166.26 162.60 165.54 610,239 +2.46(+1.51%)
Aug 02, 2022 162.16 164.00 161.89 163.08 656,628 -0.57(-0.35%)
Aug 01, 2022 161.16 163.97 160.66 163.65 671,999 +1.05(+0.65%)
Jul 29, 2022 159.56 163.28 159.34 162.60 745,590 +3.26(+2.05%)
Jul 28, 2022 156.34 159.63 155.14 159.34 562,268 +3.74(+2.40%)
Jul 27, 2022 151.96 156.59 151.42 155.60 853,173 +4.35(+2.88%)
Jul 26, 2022 151.14 152.25 150.38 151.25 849,396 -0.81(-0.53%)
Jul 25, 2022 150.67 152.14 148.70 152.06 957,120 +1.48(+0.98%)
Jul 22, 2022 153.17 154.08 149.61 150.58 903,192 -2.82(-1.84%)
Jul 21, 2022 150.14 153.43 149.57 153.40 534,132 +3.66(+2.44%)
Jul 20, 2022 147.56 150.23 147.34 149.74 596,459 +2.19(+1.48%)
Jul 19, 2022 143.48 148.05 143.30 147.55 933,371 +6.32(+4.47%)
Jul 18, 2022 144.10 144.66 140.78 141.23 845,626 -2.36(-1.64%)
Jul 15, 2022 140.62 143.65 139.52 143.59 881,686 +5.02(+3.62%)
Jul 14, 2022 139.69 140.38 137.18 138.57 1,175,033 -3.06(-2.16%)
Jul 13, 2022 138.27 142.75 137.95 141.63 908,244 +0.65(+0.46%)
Jul 12, 2022 142.26 143.69 140.24 140.98 805,202 -0.53(-0.37%)
Jul 11, 2022 141.39 142.79 140.00 141.51 647,783 -1.15(-0.81%)
Jul 08, 2022 142.23 143.02 141.16 142.66 522,154 -0.33(-0.23%)
Jul 07, 2022 140.84 144.13 140.84 142.99 866,378 +3.18(+2.27%)
Jul 06, 2022 138.29 140.92 137.83 139.81 978,329 +2.46(+1.79%)
Jul 05, 2022 133.67 137.47 133.34 137.35 541,831 +1.20(+0.88%)
Jul 01, 2022 136.93 137.53 133.61 136.15 697,881 -1.70(-1.23%)
Jun 30, 2022 136.91 139.47 136.05 137.85 813,223 -0.83(-0.60%)
Jun 29, 2022 138.76 139.21 136.14 138.68 864,494 -0.24(-0.17%)
Jun 28, 2022 142.30 143.00 138.71 138.92 697,309 -3.05(-2.15%)
Jun 27, 2022 141.45 142.99 139.57 141.97 935,593 +1.49(+1.06%)
Jun 24, 2022 138.92 140.81 138.15 140.48 2,124,023 +3.56(+2.60%)
Jun 23, 2022 136.35 138.04 135.39 136.92 732,950 +1.04(+0.77%)
Jun 22, 2022 134.76 137.34 134.58 135.88 736,721 -0.66(-0.48%)
Jun 21, 2022 135.98 137.93 135.85 136.54 982,018 +2.74(+2.05%)
Jun 17, 2022 132.62 135.19 131.77 133.80 1,689,458 +2.75(+2.10%)
Jun 16, 2022 135.03 135.61 130.07 131.05 968,811 -7.42(-5.36%)
Jun 15, 2022 136.72 140.49 136.01 138.47 829,563 +3.30(+2.44%)
Jun 14, 2022 134.42 135.63 132.50 135.17 953,272 +1.62(+1.21%)
Jun 13, 2022 137.22 138.03 133.10 133.55 1,012,256 -6.98(-4.97%)
Jun 10, 2022 141.40 142.36 139.35 140.53 986,086 -3.33(-2.31%)
Jun 09, 2022 143.98 145.93 143.84 143.86 1,087,218 -1.01(-0.70%)
Jun 08, 2022 147.61 148.80 144.44 144.87 651,963 -3.58(-2.41%)
Jun 07, 2022 145.37 148.86 145.24 148.45 831,495 +1.82(+1.24%)
Jun 06, 2022 148.66 150.00 145.93 146.63 580,471 -0.10(-0.07%)
Jun 03, 2022 146.61 147.51 145.62 146.73 482,467 -2.05(-1.38%)
Jun 02, 2022 143.02 148.87 142.40 148.78 680,453 +5.23(+3.64%)
Jun 01, 2022 146.18 147.31 142.40 143.55 828,324 -2.05(-1.41%)
May 31, 2022 145.22 147.85 143.72 145.60 1,908,157 +0.37(+0.25%)
May 27, 2022 143.15 145.25 142.68 145.23 865,593 +3.97(+2.81%)
May 26, 2022 138.20 141.94 137.40 141.26 865,153 +3.81(+2.77%)
May 25, 2022 137.97 139.36 136.27 137.45 1,038,123 -1.40(-1.01%)
May 24, 2022 138.92 139.79 136.88 138.85 1,117,691 -1.31(-0.93%)
May 23, 2022 138.95 140.71 138.32 140.16 1,015,551 +2.36(+1.71%)
May 20, 2022 138.70 139.37 133.44 137.80 1,414,545 +0.70(+0.51%)
May 19, 2022 135.84 139.91 135.18 137.10 1,163,819 +1.10(+0.81%)
May 18, 2022 137.00 141.16 134.41 136.00 2,151,120 -4.37(-3.11%)
May 17, 2022 138.22 140.56 136.56 140.37 1,614,845 +5.19(+3.84%)
May 16, 2022 135.40 136.68 134.21 135.18 868,322 -1.49(-1.09%)
May 13, 2022 132.58 137.73 131.76 136.67 960,970 +6.06(+4.64%)
May 12, 2022 130.41 132.02 127.93 130.61 1,234,280 -0.42(-0.32%)
May 11, 2022 134.32 135.99 130.75 131.03 785,176 -4.06(-3.01%)
May 10, 2022 134.69 136.81 131.34 135.09 1,049,441 +2.89(+2.19%)
May 09, 2022 136.00 137.00 131.43 132.20 1,880,023 -6.58(-4.74%)
May 06, 2022 139.38 140.22 136.20 138.78 987,190 -2.13(-1.51%)
May 05, 2022 144.71 145.23 139.47 140.91 781,316 -5.69(-3.88%)
May 04, 2022 143.57 146.79 140.65 146.60 948,651 +3.67(+2.57%)
May 03, 2022 141.68 144.10 141.33 142.93 951,461 +1.06(+0.75%)
May 02, 2022 140.17 142.08 138.03 141.87 1,111,846 +1.60(+1.14%)
Apr 29, 2022 144.69 145.50 140.08 140.27 1,114,626 -4.91(-3.38%)
Apr 28, 2022 143.34 146.04 141.57 145.18 876,208 +3.87(+2.74%)
Apr 27, 2022 141.44 143.83 140.73 141.31 1,056,680 -0.07(-0.05%)
Apr 26, 2022 145.83 146.08 141.36 141.38 1,108,667 -5.58(-3.80%)
Apr 25, 2022 144.57 147.00 143.23 146.96 743,266 +1.68(+1.16%)
Apr 22, 2022 148.74 149.81 145.06 145.28 700,405 -4.07(-2.73%)
Apr 21, 2022 152.92 153.86 148.89 149.35 932,146 -1.87(-1.24%)
Apr 20, 2022 149.92 152.41 149.36 151.22 1,000,389 +2.86(+1.93%)
Apr 19, 2022 145.18 148.50 145.18 148.36 996,920 +3.09(+2.13%)
Apr 18, 2022 143.79 146.12 143.50 145.27 701,319 +1.34(+0.93%)
Apr 14, 2022 148.16 148.16 143.79 143.93 852,898 -3.33(-2.26%)
Apr 13, 2022 147.05 148.12 146.16 147.26 652,715 +0.60(+0.41%)
Apr 12, 2022 149.30 150.55 146.28 146.66 943,919 -0.74(-0.50%)
Apr 11, 2022 148.74 149.59 146.82 147.40 571,286 -2.39(-1.60%)
Apr 08, 2022 150.51 151.59 148.85 149.79 886,360 -1.53(-1.01%)
Apr 07, 2022 151.52 153.16 150.13 151.32 1,161,543 -0.22(-0.15%)
Apr 06, 2022 152.78 153.03 150.43 151.54 1,167,514 -3.41(-2.20%)
Apr 05, 2022 159.45 159.46 154.26 154.95 890,923 -4.64(-2.91%)
Apr 04, 2022 158.12 160.76 158.12 159.59 841,398 +1.19(+0.75%)
Apr 01, 2022 158.99 159.99 156.55 158.40 997,387 +0.43(+0.27%)
Mar 31, 2022 161.06 162.09 157.97 157.97 1,287,312 -2.84(-1.77%)
Mar 30, 2022 163.59 164.00 159.90 160.81 688,271 -4.26(-2.58%)
Mar 29, 2022 164.17 166.52 162.69 165.07 907,269 +5.03(+3.14%)
Mar 28, 2022 160.46 161.94 158.81 160.04 946,311 -0.07(-0.04%)
Mar 25, 2022 160.00 160.28 156.84 160.11 869,366 +1.03(+0.65%)
Mar 24, 2022 157.13 159.29 156.81 159.08 915,814 +2.73(+1.75%)
Mar 23, 2022 158.04 159.29 155.07 156.35 792,334 -2.51(-1.58%)
Mar 22, 2022 161.18 162.75 158.65 158.86 1,386,103 -1.42(-0.89%)
Mar 21, 2022 161.00 162.16 158.19 160.28 1,123,372 -1.13(-0.70%)
Mar 18, 2022 156.74 161.69 156.15 161.41 1,682,255 +4.66(+2.97%)
Mar 17, 2022 153.15 156.87 152.69 156.75 1,138,831 +2.34(+1.52%)
Mar 16, 2022 151.66 156.16 150.32 154.41 1,329,431 +4.75(+3.17%)
Mar 15, 2022 145.47 149.94 145.19 149.66 1,182,348 +5.68(+3.94%)
Mar 14, 2022 145.94 148.99 143.68 143.98 1,168,008 -1.89(-1.30%)
Mar 11, 2022 149.16 149.68 145.73 145.87 870,780 -0.62(-0.42%)
Mar 10, 2022 147.69 145.58 146.49 858,441 -4.56(-3.02%)
Mar 09, 2022 150.46 152.36 149.36 151.05 940,407 +4.76(+3.25%)
Mar 08, 2022 146.86 150.49 145.18 146.29 1,133,333 -0.58(-0.39%)
Mar 07, 2022 151.70 152.98 146.82 146.87 1,267,588 -4.80(-3.16%)
Mar 04, 2022 154.00 154.96 150.50 151.67 958,720 -3.73(-2.40%)
Mar 03, 2022 158.36 159.46 154.55 155.40 1,000,408 -2.46(-1.56%)
Mar 02, 2022 154.67 158.84 154.41 157.86 971,026 +4.57(+2.98%)
Mar 01, 2022 157.08 158.38 151.90 153.29 1,499,704 -4.08(-2.59%)
Feb 28, 2022 158.28 158.93 155.33 157.37 1,330,198 -2.61(-1.63%)
Feb 25, 2022 157.99 160.44 158.29 159.98 958,598 +1.48(+0.93%)
Feb 24, 2022 148.00 159.04 147.77 158.50 1,227,441 +5.15(+3.36%)
Feb 23, 2022 159.62 160.19 153.25 153.35 1,389,074 -5.24(-3.30%)
Feb 22, 2022 160.01 162.13 157.16 158.59 1,452,155 -2.00(-1.25%)
Feb 18, 2022 160.59 0 -4.91(-2.97%)
Feb 17, 2022 167.98 168.88 165.20 165.50 1,257,779 -4.63(-2.72%)
Feb 16, 2022 168.38 170.42 166.13 170.13 1,055,356 +0.36(+0.21%)
Feb 15, 2022 168.44 169.79 167.05 169.77 1,076,650 +3.84(+2.31%)
Feb 14, 2022 164.85 167.15 163.84 165.93 1,519,015 +0.89(+0.54%)
Feb 11, 2022 170.43 171.98 164.14 165.04 1,356,945 -4.19(-2.48%)
Feb 10, 2022 168.44 173.10 167.50 169.23 1,545,868 -2.92(-1.70%)
Feb 09, 2022 171.06 172.35 169.57 172.15 774,949 +3.73(+2.21%)
Feb 08, 2022 165.16 168.66 164.56 168.42 1,672,399 +2.34(+1.41%)
Feb 07, 2022 166.21 168.16 165.57 166.08 1,410,043 -0.13(-0.08%)
Feb 04, 2022 164.82 167.81 164.10 166.21 1,075,725 +0.33(+0.20%)
Feb 03, 2022 168.12 165.50 165.88 1,306,599 -5.38(-3.14%)
Feb 02, 2022 170.27 173.00 170.05 171.26 1,069,249 +2.20(+1.30%)
Feb 01, 2022 170.13 170.62 165.45 169.06 1,459,225 +0.24(+0.14%)
Jan 31, 2022 164.76 169.07 168.82 1,811,474 +4.80(+2.93%)
Jan 28, 2022 161.97 164.08 156.63 164.02 2,530,056 +2.90(+1.80%)
Jan 27, 2022 169.92 170.63 160.79 161.12 2,284,100 -7.37(-4.37%)
Jan 26, 2022 171.50 174.54 167.01 168.49 1,567,461 -0.28(-0.17%)
Jan 25, 2022 171.38 172.21 167.38 168.77 1,499,820 -6.59(-3.76%)
Jan 24, 2022 171.69 176.02 166.79 175.36 1,525,673 +1.94(+1.12%)
Jan 21, 2022 175.53 177.05 173.04 173.42 3,302,691 -4.06(-2.29%)
Jan 20, 2022 181.84 183.93 176.95 177.48 1,313,953 -2.97(-1.65%)
Jan 19, 2022 181.66 185.00 179.80 180.45 1,144,430 -0.97(-0.53%)
Jan 18, 2022 183.66 185.17 180.96 181.42 1,137,878 -5.72(-3.06%)
Jan 14, 2022 187.14 0 +0.53(+0.28%)
Jan 13, 2022 190.40 191.78 186.22 186.61 1,198,107 -3.79(-1.99%)
Jan 12, 2022 192.75 193.92 189.88 190.40 745,091 -1.30(-0.68%)
Jan 11, 2022 188.00 191.85 185.85 191.70 984,893 +4.92(+2.63%)
Jan 10, 2022 185.79 186.95 182.17 186.78 1,415,446 -1.22(-0.65%)
Jan 07, 2022 191.98 193.06 186.85 188.00 1,001,736 -4.59(-2.38%)
Jan 06, 2022 192.20 194.83 190.43 192.59 798,284 +0.43(+0.22%)
Jan 05, 2022 196.38 197.00 191.96 192.16 1,166,534 -5.20(-2.63%)
Jan 04, 2022 202.65 202.67 194.75 197.36 1,333,517 -5.30(-2.62%)
Jan 03, 2022 205.88 207.22 201.48 202.66 947,126 -3.85(-1.86%)
Dec 31, 2021 206.57 207.73 206.01 206.51 511,753 -0.29(-0.14%)
Dec 30, 2021 207.64 209.08 206.70 206.80 545,068 -0.49(-0.24%)
Dec 29, 2021 208.25 208.48 206.54 207.29 397,528 +0.40(+0.19%)
Dec 28, 2021 207.93 208.06 205.48 206.89 450,834 -1.04(-0.50%)
Dec 27, 2021 202.55 208.17 202.55 207.93 868,025 +6.50(+3.23%)
Dec 23, 2021 200.71 203.09 200.56 201.43 636,770 +0.82(+0.41%)
Dec 22, 2021 197.91 200.82 196.92 200.61 823,542 +3.03(+1.53%)
Dec 21, 2021 195.60 197.66 194.47 197.58 985,576 +3.36(+1.73%)
Dec 20, 2021 196.06 197.25 192.08 194.22 1,141,430 -2.98(-1.51%)
Dec 17, 2021 197.48 199.58 196.52 197.20 2,137,647 -1.39(-0.70%)
Dec 16, 2021 203.61 204.90 198.03 198.59 1,289,561 -5.42(-2.66%)
Dec 15, 2021 199.00 204.29 197.44 204.01 1,082,041 +6.02(+3.04%)
Dec 14, 2021 203.14 203.14 195.33 197.99 1,270,854 -6.10(-2.99%)
Dec 13, 2021 202.39 205.48 201.25 204.09 1,124,933 +2.24(+1.11%)
Dec 10, 2021 200.97 202.09 198.93 201.85 816,327 +1.22(+0.61%)
Dec 09, 2021 201.75 203.49 200.08 200.63 714,293 -1.56(-0.77%)
Dec 08, 2021 202.44 204.05 201.63 202.19 954,124 -0.24(-0.12%)
Dec 07, 2021 199.69 203.12 199.33 202.43 1,424,100 +7.28(+3.73%)
Dec 06, 2021 199.98 199.98 192.63 195.15 1,188,702 -4.08(-2.05%)
Dec 03, 2021 200.00 201.49 196.05 199.23 1,324,274 +0.75(+0.38%)
Dec 02, 2021 193.50 199.93 193.07 198.48 1,198,951 +4.81(+2.48%)
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.