Indicators

Keysight Technologies Inc (NY: KEYS )

148.55 +1.12 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	84.60	84.95	83.98	84.41	1,650,034	-0.41(-0.48%)
Feb 27, 2019	84.50	85.47	84.17	84.82	1,594,840	+0.18(+0.21%)
Feb 26, 2019	83.20	84.85	83.11	84.64	2,138,707	+1.56(+1.88%)
Feb 25, 2019	83.32	84.71	83.00	83.08	2,404,895	+0.62(+0.75%)
Feb 22, 2019	84.14	86.01	81.60	82.46	4,069,900	+0.71(+0.87%)
Feb 21, 2019	81.46	82.00	80.04	81.75	2,874,455	+0.67(+0.83%)
Feb 20, 2019	81.00	81.65	80.78	81.08	1,883,460	+0.42(+0.52%)
Feb 19, 2019	81.33	81.48	80.51	80.66	1,806,603	+0.28(+0.35%)
Feb 15, 2019	79.89	80.49	79.40	80.38	1,694,200	+1.36(+1.72%)
Feb 14, 2019	78.86	79.47	78.47	79.02	2,387,099	+0.12(+0.15%)
Feb 13, 2019	78.98	79.83	78.73	78.90	1,444,481	+0.58(+0.74%)
Feb 12, 2019	78.45	78.91	78.11	78.32	1,892,847	+0.31(+0.40%)
Feb 11, 2019	77.13	78.29	77.00	78.01	1,872,946	+1.15(+1.50%)
Feb 08, 2019	75.80	77.07	75.54	76.86	1,897,200	+0.56(+0.73%)
Feb 07, 2019	76.51	76.77	75.26	76.30	1,124,270	-0.75(-0.97%)
Feb 06, 2019	75.64	77.08	74.72	77.05	1,797,105	+1.41(+1.86%)
Feb 05, 2019	75.85	75.94	74.88	75.64	1,711,221	+0.25(+0.33%)
Feb 04, 2019	75.26	75.62	74.62	75.39	1,568,164	+0.21(+0.28%)

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.