Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.74 +0.90 (+0.58%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.16 43.94 42.73 43.50 1,440,558 +0.40(+0.93%)
Nov 29, 2017 44.64 44.69 43.02 43.10 921,295 -1.61(-3.60%)
Nov 28, 2017 45.03 45.03 44.65 44.71 1,309,094 -0.17(-0.38%)
Nov 27, 2017 45.22 45.32 44.81 44.88 694,182 -0.46(-1.01%)
Nov 24, 2017 45.30 45.46 45.16 45.34 154,017 +0.15(+0.33%)
Nov 22, 2017 45.33 45.35 45.05 45.19 379,761 +0.04(+0.09%)
Nov 21, 2017 44.17 45.15 44.17 45.15 578,608 +1.14(+2.59%)
Nov 20, 2017 43.68 44.04 43.68 44.01 997,226 +0.39(+0.89%)
Nov 17, 2017 43.83 44.01 43.61 43.62 435,252 -0.28(-0.64%)
Nov 16, 2017 43.73 44.04 43.57 43.90 549,927 +0.32(+0.73%)
Nov 15, 2017 43.72 43.76 43.47 43.58 527,393 -0.42(-0.95%)
Nov 14, 2017 44.11 44.30 43.87 44.00 456,405 -0.32(-0.72%)
Nov 13, 2017 44.28 44.50 44.19 44.32 883,874 -0.24(-0.54%)
Nov 10, 2017 44.28 44.70 44.19 44.56 417,798 +0.08(+0.18%)
Nov 09, 2017 45.09 45.19 44.24 44.48 517,307 -0.91(-2.00%)
Nov 08, 2017 45.18 45.51 45.18 45.39 830,352 -0.02(-0.04%)
Nov 07, 2017 44.98 45.65 44.90 45.41 827,484 +0.33(+0.73%)
Nov 06, 2017 44.76 45.10 44.11 45.08 700,795 +0.30(+0.67%)
Nov 03, 2017 44.37 44.86 44.33 44.78 821,626 +0.42(+0.95%)
Nov 02, 2017 44.43 44.76 44.04 44.36 578,862 -0.21(-0.47%)
Nov 01, 2017 44.84 44.94 44.55 44.57 519,550 -0.10(-0.22%)
Oct 31, 2017 44.31 44.79 44.28 44.67 759,891 +0.42(+0.95%)
Oct 30, 2017 44.00 44.33 43.74 44.25 789,039 -0.04(-0.09%)
Oct 27, 2017 42.99 44.29 42.93 44.29 854,362 +1.30(+3.02%)
Oct 26, 2017 43.16 43.32 42.79 42.99 631,201 -0.08(-0.19%)
Oct 25, 2017 43.00 43.24 42.53 43.07 806,884 +0.08(+0.19%)
Oct 24, 2017 42.52 43.00 42.43 42.99 355,007 +0.46(+1.08%)
Oct 23, 2017 42.94 42.99 42.50 42.53 314,608 -0.33(-0.77%)
Oct 20, 2017 43.02 43.19 42.84 42.86 436,917 +0.11(+0.26%)
Oct 19, 2017 42.65 42.86 42.40 42.75 292,352 -0.10(-0.23%)
Oct 18, 2017 42.64 42.96 42.50 42.85 455,670 +0.35(+0.82%)
Oct 17, 2017 42.48 42.99 42.28 42.50 841,716 +0.00(+0.00%)
Oct 16, 2017 42.81 42.82 42.28 42.50 676,622 -0.22(-0.51%)
Oct 13, 2017 42.52 42.85 42.39 42.72 492,413 +0.19(+0.45%)
Oct 12, 2017 42.32 42.64 42.22 42.53 378,250 +0.16(+0.38%)
Oct 11, 2017 42.12 42.37 41.87 42.37 344,362 +0.20(+0.47%)
Oct 10, 2017 41.79 42.30 41.76 42.17 404,670 +0.41(+0.98%)
Oct 09, 2017 41.80 41.88 41.46 41.76 349,795 -0.04(-0.10%)
Oct 06, 2017 41.81 42.10 41.69 41.80 489,905 -0.21(-0.50%)
Oct 05, 2017 42.65 42.65 41.95 42.01 478,314 -0.54(-1.27%)
Oct 04, 2017 42.17 42.60 42.06 42.55 1,436,002 +0.30(+0.71%)
Oct 03, 2017 42.18 42.44 41.64 42.25 733,031 +0.04(+0.09%)
Oct 02, 2017 41.68 42.23 41.55 42.21 688,588 +0.55(+1.32%)
Sep 29, 2017 41.38 41.73 41.32 41.66 771,371 +0.29(+0.70%)
Sep 28, 2017 40.68 41.38 40.68 41.37 581,888 +0.53(+1.30%)
Sep 27, 2017 40.08 40.93 40.02 40.84 535,589 +1.08(+2.72%)
Sep 26, 2017 40.12 40.34 39.54 39.76 509,774 -0.19(-0.48%)
Sep 25, 2017 40.32 40.42 39.70 39.95 771,257 -0.55(-1.36%)
Sep 22, 2017 40.50 40.73 40.42 40.50 312,905 -0.09(-0.22%)
Sep 21, 2017 40.60 40.74 40.21 40.59 576,517 +0.01(+0.02%)
Sep 20, 2017 41.31 41.33 40.57 40.58 521,427 -0.75(-1.81%)
Sep 19, 2017 41.64 41.64 41.21 41.33 1,216,160 -0.29(-0.70%)
Sep 18, 2017 41.46 41.64 41.27 41.62 421,089 +0.25(+0.60%)
Sep 15, 2017 41.03 41.43 40.97 41.37 1,329,827 +0.42(+1.03%)
Sep 14, 2017 40.66 41.01 40.52 40.95 677,298 +0.25(+0.61%)
Sep 13, 2017 40.53 40.87 40.28 40.70 698,554 +0.10(+0.25%)
Sep 12, 2017 40.15 40.60 39.98 40.60 520,114 +0.61(+1.53%)
Sep 11, 2017 40.06 40.25 39.84 39.99 704,022 +0.37(+0.93%)
Sep 08, 2017 40.05 40.12 39.58 39.62 551,295 -0.46(-1.15%)
Sep 07, 2017 40.08 40.21 39.97 40.08 675,811 -0.03(-0.07%)
Sep 06, 2017 40.08 40.19 39.90 40.11 477,357 +0.14(+0.35%)
Sep 05, 2017 40.47 40.56 39.81 39.97 690,821 -0.58(-1.43%)
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.