Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.07 29.14 28.86 29.09 1,212,908 +0.01(+0.03%)
Jun 29, 2016 29.38 29.45 28.83 29.08 1,068,591 +0.15(+0.52%)
Jun 28, 2016 28.80 29.12 28.50 28.93 543,366 +0.44(+1.54%)
Jun 27, 2016 29.37 29.39 28.46 28.49 717,545 -1.17(-3.94%)
Jun 24, 2016 29.71 30.22 29.46 29.66 2,720,091 -1.37(-4.42%)
Jun 23, 2016 30.63 31.03 30.60 31.03 739,400 +0.63(+2.07%)
Jun 22, 2016 30.09 30.55 30.00 30.40 595,733 +0.34(+1.13%)
Jun 21, 2016 30.51 30.51 29.79 30.06 546,975 -0.39(-1.28%)
Jun 20, 2016 30.10 30.49 30.08 30.45 577,169 +0.79(+2.66%)
Jun 17, 2016 29.40 29.82 29.28 29.66 1,077,347 +0.17(+0.58%)
Jun 16, 2016 29.62 29.62 29.30 29.49 583,980 -0.35(-1.17%)
Jun 15, 2016 29.81 30.13 29.63 29.84 924,671 +0.21(+0.71%)
Jun 14, 2016 29.83 29.97 29.46 29.63 1,101,155 -0.28(-0.94%)
Jun 13, 2016 30.46 30.58 29.88 29.91 616,184 -0.73(-2.38%)
Jun 10, 2016 31.00 31.06 30.55 30.64 405,139 -0.62(-1.98%)
Jun 09, 2016 31.43 31.87 31.24 31.26 520,228 -0.44(-1.39%)
Jun 08, 2016 31.33 31.70 31.21 31.70 534,846 +0.37(+1.18%)
Jun 07, 2016 31.57 31.57 31.14 31.33 381,676 -0.24(-0.76%)
Jun 06, 2016 31.36 31.73 31.32 31.57 526,052 +0.15(+0.48%)
Jun 03, 2016 31.25 31.45 31.05 31.42 517,691 +0.03(+0.10%)
Jun 02, 2016 30.81 31.50 30.80 31.39 947,453 +0.55(+1.78%)
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.