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, 2015 31.65 31.80 31.02 31.19 1,050,594 -0.21(-0.67%)
Jun 29, 2015 31.85 32.07 31.38 31.40 988,176 -0.85(-2.64%)
Jun 26, 2015 32.25 32.38 31.73 32.25 3,082,893 +0.09(+0.28%)
Jun 25, 2015 32.53 32.73 31.95 32.16 693,845 -0.30(-0.92%)
Jun 24, 2015 32.94 33.00 32.44 32.46 622,076 -0.43(-1.31%)
Jun 23, 2015 33.55 33.55 32.76 32.89 903,113 -0.61(-1.82%)
Jun 22, 2015 33.40 33.71 33.19 33.50 898,943 +0.21(+0.63%)
Jun 19, 2015 33.49 33.49 33.16 33.29 844,788 -0.11(-0.33%)
Jun 18, 2015 32.99 33.40 32.95 33.40 701,208 +0.39(+1.18%)
Jun 17, 2015 32.68 33.11 32.66 33.01 768,042 +0.39(+1.20%)
Jun 16, 2015 32.53 32.74 32.28 32.62 472,467 +0.00(+0.00%)
Jun 15, 2015 32.79 32.92 32.35 32.62 634,872 -0.41(-1.24%)
Jun 12, 2015 33.11 33.16 32.97 33.03 454,243 -0.12(-0.36%)
Jun 11, 2015 33.12 33.22 32.94 33.15 1,596,128 +0.04(+0.12%)
Jun 10, 2015 32.89 33.20 32.79 33.11 1,087,170 +0.25(+0.76%)
Jun 09, 2015 32.82 33.01 32.67 32.86 721,346 +0.09(+0.27%)
Jun 08, 2015 32.92 32.98 32.65 32.77 384,661 -0.12(-0.36%)
Jun 05, 2015 32.93 33.07 32.50 32.89 514,843 +0.01(+0.03%)
Jun 04, 2015 33.06 33.30 32.77 32.88 498,229 -0.34(-1.02%)
Jun 03, 2015 33.15 33.41 32.94 33.22 837,736 +0.25(+0.76%)
Jun 02, 2015 32.69 33.10 32.63 32.97 535,214 +0.13(+0.40%)
Jun 01, 2015 32.87 32.98 32.69 32.84 1,046,705 -0.02(-0.06%)
May 29, 2015 32.84 33.13 32.78 32.86 699,257 -0.04(-0.12%)
May 28, 2015 32.98 32.99 32.70 32.90 695,987 -0.07(-0.21%)
May 27, 2015 32.60 33.00 32.55 32.97 619,065 +0.36(+1.10%)
May 26, 2015 33.01 33.15 32.34 32.61 1,020,681 -0.47(-1.42%)
May 22, 2015 33.00 33.08 33.08 33.08 2,249,500 +0.05(+0.15%)
May 21, 2015 32.34 33.11 32.17 33.03 2,218,480 +0.65(+2.01%)
May 20, 2015 33.04 33.05 32.25 32.38 5,979,425 -2.61(-7.46%)
May 19, 2015 36.20 36.27 34.61 34.99 1,746,259 -1.23(-3.40%)
May 18, 2015 35.36 36.31 35.35 36.22 905,438 +0.89(+2.52%)
May 15, 2015 35.31 35.45 35.15 35.33 418,228 +0.14(+0.40%)
May 14, 2015 35.41 35.49 35.10 35.19 584,748 -0.06(-0.17%)
May 13, 2015 34.90 35.63 34.80 35.25 697,799 +0.49(+1.41%)
May 12, 2015 34.85 34.92 34.26 34.76 670,139 -0.26(-0.74%)
May 11, 2015 34.59 35.11 34.52 35.02 586,612 +0.44(+1.27%)
May 08, 2015 34.24 34.70 34.11 34.58 597,879 +0.67(+1.98%)
May 07, 2015 33.71 34.09 33.70 33.91 726,347 +0.26(+0.77%)
May 06, 2015 34.11 34.11 33.59 33.65 587,188 -0.35(-1.03%)
May 05, 2015 34.48 34.81 33.98 34.00 880,128 -0.48(-1.39%)
May 04, 2015 34.44 35.36 34.44 34.48 1,342,099 +0.87(+2.59%)
May 01, 2015 33.59 33.87 33.43 33.61 882,321 +0.15(+0.45%)
Apr 30, 2015 33.61 33.98 33.37 33.46 790,119 -0.32(-0.95%)
Apr 29, 2015 33.90 33.95 33.58 33.78 1,244,676 -0.16(-0.47%)
Apr 28, 2015 34.22 34.42 33.91 33.94 1,625,489 -0.40(-1.16%)
Apr 27, 2015 35.02 35.23 34.15 34.34 1,144,725 -0.65(-1.86%)
Apr 24, 2015 35.45 35.45 34.97 34.99 444,091 -0.45(-1.27%)
Apr 23, 2015 35.75 35.75 35.35 35.44 512,901 -0.57(-1.58%)
Apr 22, 2015 36.20 36.23 35.89 36.01 486,749 -0.20(-0.55%)
Apr 21, 2015 36.18 36.36 35.79 36.21 494,362 +0.08(+0.22%)
Apr 20, 2015 35.47 36.31 35.47 36.13 594,623 +0.77(+2.18%)
Apr 17, 2015 35.93 36.12 35.28 35.36 616,442 -0.71(-1.97%)
Apr 16, 2015 36.31 36.31 36.00 36.07 389,873 -0.12(-0.33%)
Apr 15, 2015 36.25 36.54 36.11 36.19 370,633 +0.04(+0.11%)
Apr 14, 2015 36.46 36.76 36.05 36.15 351,237 -0.44(-1.20%)
Apr 13, 2015 36.98 37.45 36.58 36.59 228,258 -0.46(-1.24%)
Apr 10, 2015 37.17 37.39 36.75 37.05 505,049 -0.13(-0.35%)
Apr 09, 2015 36.40 37.24 36.40 37.18 336,832 +0.69(+1.89%)
Apr 08, 2015 36.52 36.72 36.34 36.49 497,850 +0.11(+0.30%)
Apr 07, 2015 36.68 36.88 36.29 36.38 556,471 -0.35(-0.95%)
Apr 06, 2015 36.70 36.89 36.45 36.73 933,511 -0.06(-0.16%)
Apr 02, 2015 36.73 36.79 36.79 36.79 395,300 +0.18(+0.49%)
Apr 01, 2015 37.18 37.48 36.43 36.61 593,701 -0.54(-1.45%)
Mar 31, 2015 36.09 37.32 35.94 37.15 809,102 +1.03(+2.85%)
Mar 30, 2015 36.36 36.70 36.05 36.12 630,743 -0.15(-0.41%)
Mar 27, 2015 36.73 36.73 36.22 36.27 413,528 -0.45(-1.23%)
Mar 26, 2015 37.09 37.25 36.60 36.72 479,507 -0.54(-1.45%)
Mar 25, 2015 38.63 38.78 37.21 37.26 441,840 -1.42(-3.67%)
Mar 24, 2015 38.94 38.99 38.30 38.68 569,447 -0.21(-0.54%)
Mar 23, 2015 38.67 38.99 38.50 38.89 470,808 +0.15(+0.39%)
Mar 20, 2015 38.75 38.99 38.37 38.74 1,337,741 +0.02(+0.05%)
Mar 19, 2015 38.43 38.80 38.26 38.72 281,803 +0.00(+0.00%)
Mar 18, 2015 38.03 38.98 38.00 38.72 493,121 +0.53(+1.39%)
Mar 17, 2015 37.77 38.27 37.62 38.19 509,059 +0.25(+0.66%)
Mar 16, 2015 37.33 37.98 37.21 37.94 446,995 +0.69(+1.85%)
Mar 13, 2015 37.18 37.44 36.78 37.25 235,420 -0.08(-0.21%)
Mar 12, 2015 37.22 37.44 37.13 37.33 360,782 +0.09(+0.24%)
Mar 11, 2015 36.73 37.33 36.57 37.24 563,986 +0.47(+1.28%)
Mar 10, 2015 37.09 37.42 36.75 36.77 787,996 -0.62(-1.66%)
Mar 09, 2015 37.17 37.58 37.03 37.39 443,799 +0.26(+0.70%)
Mar 06, 2015 37.19 37.77 36.98 37.13 447,523 -0.21(-0.56%)
Mar 05, 2015 37.59 37.69 37.27 37.34 420,106 -0.34(-0.90%)
Mar 04, 2015 37.38 37.76 37.00 37.68 617,572 +0.15(+0.40%)
Mar 03, 2015 37.75 37.96 37.45 37.53 465,257 -0.35(-0.92%)
Mar 02, 2015 37.08 38.10 36.89 37.88 470,069 +0.34(+0.91%)
Feb 27, 2015 37.33 37.69 37.06 37.54 549,243 +0.10(+0.27%)
Feb 26, 2015 37.26 37.69 37.05 37.44 245,494 +0.14(+0.38%)
Feb 25, 2015 37.64 37.65 37.08 37.30 279,165 -0.29(-0.77%)
Feb 24, 2015 36.67 37.93 36.64 37.59 485,674 +0.90(+2.45%)
Feb 23, 2015 37.16 37.16 36.40 36.69 1,614,154 -0.61(-1.64%)
Feb 20, 2015 37.09 37.60 35.78 37.30 1,032,411 -0.01(-0.03%)
Feb 19, 2015 36.38 37.41 35.85 37.31 716,519 +0.81(+2.22%)
Feb 18, 2015 36.36 36.59 35.92 36.50 861,942 -0.02(-0.05%)
Feb 17, 2015 36.50 36.76 36.33 36.52 974,749 +0.03(+0.08%)
Feb 13, 2015 36.15 36.49 36.49 36.49 437,100 +0.27(+0.75%)
Feb 12, 2015 35.80 36.30 35.57 36.22 679,638 +0.65(+1.83%)
Feb 11, 2015 35.75 35.79 35.34 35.57 738,807 -0.19(-0.53%)
Feb 10, 2015 35.07 35.80 34.92 35.76 744,889 +0.79(+2.26%)
Feb 09, 2015 35.00 35.50 34.81 34.97 1,708,759 -0.11(-0.31%)
Feb 06, 2015 34.57 35.08 34.36 35.08 768,276 +0.47(+1.36%)
Feb 05, 2015 34.19 34.78 33.95 34.61 286,118 +0.40(+1.17%)
Feb 04, 2015 34.05 34.29 33.72 34.21 712,260 +0.16(+0.47%)
Feb 03, 2015 34.32 34.74 33.95 34.05 694,745 -0.28(-0.82%)
Feb 02, 2015 33.44 34.38 33.37 34.33 619,245 +0.94(+2.82%)
Jan 30, 2015 33.40 33.56 33.12 33.39 765,978 -0.29(-0.86%)
Jan 29, 2015 33.48 33.73 33.25 33.68 800,872 +0.34(+1.02%)
Jan 28, 2015 33.76 34.00 33.25 33.34 969,360 -0.39(-1.16%)
Jan 27, 2015 34.08 34.23 33.65 33.73 781,644 -0.60(-1.75%)
Jan 26, 2015 34.76 34.91 34.02 34.33 1,292,406 -0.54(-1.55%)
Jan 23, 2015 35.73 35.78 34.58 34.87 1,305,736 -0.91(-2.54%)
Jan 22, 2015 35.67 36.33 35.38 35.78 1,527,423 +0.04(+0.11%)
Jan 21, 2015 34.66 35.90 34.52 35.74 1,616,285 +0.82(+2.35%)
Jan 20, 2015 34.68 35.20 34.45 34.92 1,031,214 -0.04(-0.11%)
Jan 16, 2015 34.26 35.00 34.22 34.96 1,271,472 +0.49(+1.42%)
Jan 15, 2015 34.92 34.99 34.20 34.47 954,349 -0.46(-1.32%)
Jan 14, 2015 34.29 34.94 34.17 34.93 500,019 +0.24(+0.69%)
Jan 13, 2015 34.44 34.90 34.11 34.69 816,987 +0.23(+0.67%)
Jan 12, 2015 33.90 34.58 33.90 34.46 901,800 +0.50(+1.47%)
Jan 09, 2015 34.04 34.24 33.77 33.96 712,792 -0.16(-0.47%)
Jan 08, 2015 34.00 34.39 33.82 34.12 1,429,574 +0.24(+0.71%)
Jan 07, 2015 33.67 34.43 33.67 33.88 2,022,059 +0.27(+0.80%)
Jan 06, 2015 33.65 33.85 33.50 33.61 1,495,968 +0.07(+0.21%)
Jan 05, 2015 33.05 33.60 33.05 33.54 732,165 +0.12(+0.36%)
Jan 02, 2015 33.81 34.09 33.13 33.42 813,127 -0.35(-1.04%)
Dec 31, 2014 33.87 33.77 33.77 33.77 329,800 -0.11(-0.32%)
Dec 30, 2014 33.80 34.29 33.68 33.88 383,917 -0.03(-0.09%)
Dec 29, 2014 33.57 34.05 32.74 33.91 474,322 +0.18(+0.53%)
Dec 26, 2014 33.94 34.00 33.55 33.73 460,349 -0.07(-0.21%)
Dec 24, 2014 33.65 33.80 33.80 33.80 1,505,700 +0.17(+0.51%)
Dec 23, 2014 33.93 34.20 33.54 33.63 734,840 -0.31(-0.91%)
Dec 22, 2014 33.90 34.19 33.83 33.94 741,316 -0.04(-0.12%)
Dec 19, 2014 34.11 34.57 33.58 33.98 1,859,998 -0.13(-0.38%)
Dec 18, 2014 34.00 34.47 33.42 34.11 879,610 +0.28(+0.83%)
Dec 17, 2014 32.82 34.21 32.39 33.83 1,027,747 +0.94(+2.86%)
Dec 16, 2014 32.52 33.33 32.50 32.89 1,880,924 +0.01(+0.03%)
Dec 15, 2014 32.91 33.37 32.74 32.88 969,223 +0.02(+0.06%)
Dec 12, 2014 33.48 33.60 32.58 32.86 1,175,374 -0.63(-1.88%)
Dec 11, 2014 33.50 33.89 33.45 33.49 598,964 +0.02(+0.06%)
Dec 10, 2014 33.87 33.98 33.40 33.47 1,442,594 -0.28(-0.83%)
Dec 09, 2014 33.20 34.24 33.20 33.75 988,773 -0.44(-1.29%)
Dec 08, 2014 34.10 34.34 34.00 34.19 956,916 +0.09(+0.26%)
Dec 05, 2014 34.24 34.26 34.04 34.10 762,054 -0.04(-0.12%)
Dec 04, 2014 33.89 34.30 33.71 34.14 1,352,422 -0.17(-0.50%)
Dec 03, 2014 34.51 34.65 34.25 34.31 1,150,905 -0.47(-1.35%)
Dec 02, 2014 34.73 34.94 34.30 34.78 1,788,961 -0.12(-0.34%)
Dec 01, 2014 35.01 35.18 34.76 34.90 1,484,316 -0.30(-0.85%)
Nov 28, 2014 33.94 35.38 33.88 35.20 425,327 +1.00(+2.92%)
Nov 26, 2014 33.00 34.20 34.20 34.20 1,583,400 +1.35(+4.11%)
Nov 25, 2014 32.97 33.11 32.58 32.85 1,798,681 -0.15(-0.45%)
Nov 24, 2014 32.88 33.04 32.34 33.00 2,402,554 +0.70(+2.17%)
Nov 21, 2014 31.65 32.50 31.45 32.30 4,703,593 +0.89(+2.83%)
Nov 20, 2014 30.77 31.50 30.65 31.41 2,157,061 +0.44(+1.42%)
Nov 19, 2014 30.72 31.14 30.59 30.97 3,013,016 -0.03(-0.10%)
Nov 18, 2014 30.59 31.14 30.21 31.00 3,007,685 -0.05(-0.16%)
Nov 17, 2014 30.70 31.42 30.55 31.05 2,389,024 +0.35(+1.14%)
Nov 14, 2014 30.29 30.91 30.22 30.70 1,481,271 +0.29(+0.95%)
Nov 13, 2014 30.74 31.30 30.03 30.41 2,432,710 -0.42(-1.36%)
Nov 12, 2014 30.40 31.23 30.00 30.83 4,852,125 +0.79(+2.63%)
Nov 11, 2014 29.42 30.73 29.06 30.04 4,535,899 +0.26(+0.87%)
Nov 10, 2014 29.03 30.23 28.56 29.78 5,114,209 +0.02(+0.07%)
Nov 07, 2014 29.49 30.39 29.01 29.76 9,563,298 -0.29(-0.97%)
Nov 06, 2014 30.20 30.46 29.88 30.05 2,991,591 -0.13(-0.43%)
Nov 05, 2014 30.67 31.00 30.00 30.18 3,958,250 +0.02(+0.07%)
Nov 04, 2014 30.75 30.83 30.08 30.16 6,483,846 -0.99(-3.18%)
Nov 03, 2014 30.61 31.89 30.38 31.15 9,243,881 -0.35(-1.11%)
Oct 31, 2014 30.25 31.98 30.25 31.50 29,854,340 +1.25(+4.13%)
Oct 30, 2014 30.15 30.69 29.75 30.25 415,576 +0.25(+0.83%)
Oct 29, 2014 30.65 31.00 29.94 30.00 596,335 -0.65(-2.12%)
Oct 28, 2014 30.30 31.29 29.94 30.65 536,173 +0.55(+1.83%)
Oct 27, 2014 29.85 30.29 29.37 30.10 766,723 +0.35(+1.18%)
Oct 24, 2014 29.11 30.09 29.11 29.75 1,540,721 +0.50(+1.71%)
Oct 23, 2014 28.75 29.89 28.60 29.25 1,270,749 +0.50(+1.74%)
Oct 22, 2014 28.47 28.91 28.00 28.75 768,836 +0.44(+1.55%)
Oct 21, 2014 28.49 29.49 28.30 28.31 697,668 +0.06(+0.21%)
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.