Keysight Technologies Inc Comm (NY: KEYS )

104.05 USD -0.49 (-0.47%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 104.08 105.90 103.66 104.54 1,210,255 +0.24(+0.23%)
Oct 28, 2020 105.42 106.26 103.39 104.30 967,084 -2.60(-2.43%)
Oct 27, 2020 106.23 107.59 105.82 106.90 852,340 +1.05(+0.99%)
Oct 26, 2020 106.65 107.71 104.86 105.85 707,649 -2.03(-1.88%)
Oct 23, 2020 106.37 108.50 105.79 107.88 1,073,300 +1.62(+1.52%)
Oct 22, 2020 106.21 106.80 104.95 106.26 916,835 +0.56(+0.53%)
Oct 21, 2020 106.09 107.41 105.70 105.70 913,545 +0.25(+0.24%)
Oct 20, 2020 107.00 107.66 105.23 105.45 824,414 -1.23(-1.15%)
Oct 19, 2020 105.15 107.97 105.15 106.68 1,124,735 +1.77(+1.69%)
Oct 16, 2020 105.49 106.63 104.71 104.91 800,300 -0.77(-0.73%)
Oct 15, 2020 104.03 105.89 103.72 105.68 1,148,547 +0.70(+0.67%)
Oct 14, 2020 104.95 105.56 103.96 104.98 1,056,909 +0.49(+0.47%)
Oct 13, 2020 105.57 106.25 104.13 104.49 1,343,819 -1.23(-1.16%)
Oct 12, 2020 105.41 105.96 104.76 105.72 943,004 +0.46(+0.44%)
Oct 09, 2020 103.50 106.29 103.38 105.26 1,104,900 +2.08(+2.02%)
Oct 08, 2020 101.40 103.39 101.40 103.18 1,045,145 +2.02(+2.00%)
Oct 07, 2020 100.53 102.00 100.06 101.16 839,029 +1.67(+1.68%)
Oct 06, 2020 99.69 102.15 99.30 99.49 1,046,079 -0.20(-0.20%)
Oct 05, 2020 99.29 99.90 98.31 99.69 1,019,921 +1.42(+1.45%)
Oct 02, 2020 96.00 98.99 95.48 98.27 1,235,500 +0.79(+0.81%)
Oct 01, 2020 99.68 99.94 97.00 97.48 1,396,091 -1.47(-1.49%)
Sep 30, 2020 99.69 100.11 98.32 98.95 1,187,930 -0.65(-0.65%)
Sep 29, 2020 100.49 101.30 99.60 99.60 815,012 -0.65(-0.65%)
Sep 28, 2020 98.79 100.42 98.70 100.25 1,191,728 +2.13(+2.17%)
Sep 25, 2020 96.18 98.49 95.90 98.12 750,900 +1.52(+1.57%)
Sep 24, 2020 96.00 97.35 95.60 96.60 1,264,346 +0.24(+0.25%)
Sep 23, 2020 97.45 98.82 96.23 96.36 1,192,244 -1.06(-1.09%)
Sep 22, 2020 97.98 98.42 95.44 97.42 1,286,979 -0.38(-0.39%)
Sep 21, 2020 96.58 97.86 95.78 97.80 1,476,506 +0.70(+0.72%)
Sep 18, 2020 98.28 99.88 96.06 97.10 2,194,300 -1.15(-1.17%)
Sep 17, 2020 96.07 98.27 95.95 98.25 1,855,528 +0.28(+0.29%)
Sep 16, 2020 98.28 99.00 97.50 97.97 1,545,821 +1.76(+1.83%)
Sep 15, 2020 95.30 96.56 95.15 96.21 854,019 +1.98(+2.10%)
Sep 14, 2020 93.33 95.35 93.33 94.23 1,493,954 +1.88(+2.04%)
Sep 11, 2020 91.23 92.50 90.76 92.35 1,701,300 +1.66(+1.83%)
Sep 10, 2020 93.47 93.95 90.62 90.69 2,403,470 -2.20(-2.37%)
Sep 09, 2020 94.83 95.25 92.87 92.89 1,890,228 -0.50(-0.54%)
Sep 08, 2020 93.96 94.76 92.03 93.39 2,023,588 -1.56(-1.64%)
Sep 04, 2020 97.20 98.26 94.04 94.95 1,605,800 -2.94(-3.00%)
Sep 03, 2020 101.33 101.50 97.11 97.89 2,344,079 -4.61(-4.50%)
Sep 02, 2020 99.54 102.87 99.40 102.50 1,774,820 +2.76(+2.77%)
Sep 01, 2020 98.54 99.82 98.05 99.74 1,647,169 +1.22(+1.24%)
Aug 31, 2020 98.00 98.72 96.74 98.52 1,332,151 +1.19(+1.22%)
Aug 28, 2020 96.19 97.69 96.19 97.33 1,883,900 +1.72(+1.80%)
Aug 27, 2020 98.89 99.12 95.42 95.61 1,713,474 -2.46(-2.51%)
Aug 26, 2020 97.59 98.80 97.44 98.07 1,312,968 +0.49(+0.50%)
Aug 25, 2020 96.50 98.13 96.47 97.58 2,115,519 +1.29(+1.34%)
Aug 24, 2020 97.15 99.43 95.90 96.29 3,804,496 +0.41(+0.43%)
Aug 21, 2020 105.62 106.39 95.11 95.88 9,291,400 -6.94(-6.75%)
Aug 20, 2020 103.42 103.99 101.70 102.82 2,612,241 -1.18(-1.13%)
Aug 19, 2020 103.00 105.65 102.49 104.00 2,513,936 +1.31(+1.28%)
Aug 18, 2020 102.47 103.44 102.38 102.69 1,190,861 +0.09(+0.09%)
Aug 17, 2020 103.50 104.12 102.07 102.60 1,381,223 -0.35(-0.34%)
Aug 14, 2020 102.55 103.74 102.16 102.95 1,359,300 -0.25(-0.24%)
Aug 13, 2020 101.86 103.76 101.15 103.20 1,507,110 +3.63(+3.65%)
Aug 12, 2020 99.27 101.00 99.15 99.57 935,023 +0.76(+0.77%)
Aug 11, 2020 98.23 99.77 97.96 98.81 1,550,721 +1.04(+1.06%)
Aug 10, 2020 98.15 98.42 96.66 97.77 1,098,400 -0.37(-0.38%)
Aug 07, 2020 99.90 100.37 97.40 98.14 1,015,200 -1.84(-1.84%)
Aug 06, 2020 100.19 100.54 99.63 99.98 897,606 -0.37(-0.37%)
Aug 05, 2020 100.59 100.75 99.39 100.35 816,672 +0.05(+0.05%)
Aug 04, 2020 101.00 101.00 99.16 100.30 911,704 -0.47(-0.47%)
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.