Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keysight Technologies Inc (NY: KEYS )

147.43 +0.83 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 176.56 178.34 175.22 177.60 463,843 +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%)
Oct 01, 2021 164.73 166.25 163.23 165.42 801,014 +1.13(+0.69%)
Sep 30, 2021 167.64 168.91 164.21 164.29 1,240,914 -2.60(-1.56%)
Sep 29, 2021 168.57 170.46 166.79 166.89 1,126,562 -1.01(-0.60%)
Sep 28, 2021 175.01 175.76 167.90 167.90 1,394,071 -8.93(-5.05%)
Sep 27, 2021 177.29 177.57 175.50 176.83 876,898 -1.55(-0.87%)
Sep 24, 2021 178.87 179.12 177.64 178.38 576,823 -1.37(-0.76%)
Sep 23, 2021 177.63 180.71 177.34 179.75 634,515 +3.03(+1.71%)
Sep 22, 2021 174.92 177.51 174.28 176.72 642,857 +2.49(+1.43%)
Sep 21, 2021 175.29 175.29 172.77 174.23 704,438 +0.35(+0.20%)
Sep 20, 2021 174.88 174.88 172.53 173.88 1,109,846 -3.57(-2.01%)
Sep 17, 2021 178.52 179.99 177.18 177.45 1,167,177 -2.33(-1.30%)
Sep 16, 2021 179.33 180.00 178.11 179.78 609,612 +0.14(+0.08%)
Sep 15, 2021 178.61 180.40 177.77 179.64 578,537 +1.47(+0.83%)
Sep 14, 2021 178.93 179.16 177.50 178.17 923,893 +0.00(+0.00%)
Sep 13, 2021 181.00 181.09 176.90 178.17 1,351,723 -1.97(-1.09%)
Sep 10, 2021 181.95 182.00 179.92 180.14 629,650 -0.65(-0.36%)
Sep 09, 2021 181.91 181.91 180.16 180.79 939,881 -0.67(-0.37%)
Sep 08, 2021 180.70 181.56 179.31 181.46 529,835 +0.29(+0.16%)
Sep 07, 2021 181.10 182.49 180.43 181.17 596,294 -0.11(-0.06%)
Sep 03, 2021 180.25 182.14 180.00 181.28 715,509 +0.99(+0.55%)
Sep 02, 2021 179.73 180.32 178.98 180.29 554,722 +1.57(+0.88%)
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.