Indicators

Keysight Technologies Inc (NY: KEYS )

147.94 -2.27 (-1.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	155.00	155.09	152.95	154.30	1,539,624	+0.55(+0.36%)
Feb 28, 2024	151.79	154.17	151.10	153.75	1,434,282	+0.99(+0.65%)
Feb 27, 2024	152.31	153.32	151.35	152.76	1,416,462	+0.41(+0.27%)
Feb 26, 2024	150.27	152.41	149.78	152.35	2,253,689	+2.38(+1.59%)
Feb 23, 2024	149.41	150.50	147.08	149.97	1,669,447	+0.93(+0.62%)
Feb 22, 2024	145.84	149.31	144.12	149.04	1,917,878	+5.00(+3.47%)
Feb 21, 2024	140.29	144.15	138.19	144.04	3,981,182	-10.39(-6.73%)
Feb 20, 2024	151.35	154.96	151.07	154.43	1,624,813	-0.79(-0.51%)
Feb 16, 2024	154.86	156.48	154.06	155.22	1,994,083	+0.56(+0.36%)
Feb 15, 2024	153.56	156.08	153.10	154.66	1,387,015	-0.23(-0.15%)
Feb 14, 2024	155.00	155.96	154.10	154.89	1,713,503	+1.74(+1.14%)
Feb 13, 2024	155.49	156.79	151.80	153.15	1,945,232	-5.92(-3.72%)
Feb 12, 2024	160.85	161.78	159.01	159.07	955,591	-2.45(-1.52%)
Feb 09, 2024	161.67	162.51	160.94	161.52	820,604	+0.34(+0.21%)
Feb 08, 2024	158.47	161.90	157.92	161.18	927,246	+3.04(+1.92%)
Feb 07, 2024	157.21	159.12	156.33	158.14	928,469	+2.17(+1.39%)
Feb 06, 2024	154.22	155.97	153.84	155.97	629,560	+1.82(+1.18%)
Feb 05, 2024	155.22	155.58	153.21	154.15	635,912	-1.55(-1.00%)
Feb 02, 2024	153.95	156.33	153.25	155.70	541,766	+1.18(+0.76%)

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.