Keysight Technologies Inc Comm (NY: KEYS )

161.12 USD -7.37 (-4.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 169.92 170.63 160.79 161.12 2,284,097 -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 206.57 207.73 206.00 206.51 511,753 -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 200.71 203.09 200.57 201.43 636,770 +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 203.61 204.90 198.04 198.59 1,289,561 -5.42(-2.66%)
Dec 15, 2021 199.00 204.29 197.44 204.01 1,082,034 +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%)
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%)
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.