Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.32 89.99 86.56 89.81 7,289,900 +2.69(+3.09%)
Jun 27, 2019 87.58 88.11 87.05 87.12 1,313,818 -0.11(-0.13%)
Jun 26, 2019 86.01 88.01 85.85 87.23 1,494,020 +2.01(+2.36%)
Jun 25, 2019 86.12 86.25 84.78 85.22 1,404,245 -1.23(-1.42%)
Jun 24, 2019 86.27 86.66 85.61 86.45 1,277,190 +0.03(+0.03%)
Jun 21, 2019 88.00 88.00 86.30 86.42 2,073,500 -1.98(-2.24%)
Jun 20, 2019 87.62 88.60 87.57 88.40 1,863,753 +1.61(+1.86%)
Jun 19, 2019 86.00 86.94 85.78 86.79 1,393,841 +0.79(+0.92%)
Jun 18, 2019 83.81 86.06 83.65 86.00 1,319,950 +2.66(+3.19%)
Jun 17, 2019 83.80 84.81 83.22 83.34 1,331,587 -0.49(-0.58%)
Jun 14, 2019 84.24 84.43 82.92 83.83 1,726,600 -1.00(-1.18%)
Jun 13, 2019 84.41 85.33 84.28 84.83 2,098,167 +0.47(+0.56%)
Jun 12, 2019 83.67 84.46 83.13 84.36 1,424,872 +0.69(+0.82%)
Jun 11, 2019 82.93 83.77 82.57 83.67 2,451,533 +1.31(+1.59%)
Jun 10, 2019 82.81 83.58 82.22 82.36 1,641,566 +0.23(+0.28%)
Jun 07, 2019 80.10 82.34 79.94 82.13 1,954,600 +2.21(+2.77%)
Jun 06, 2019 79.35 80.08 77.77 79.92 2,314,874 +0.84(+1.06%)
Jun 05, 2019 78.74 79.53 78.00 79.08 2,514,127 +0.92(+1.18%)
Jun 04, 2019 75.25 78.37 75.15 78.16 2,413,399 +3.95(+5.32%)
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.