Indicators

Keysight Technologies Inc (NY: KEYS )

146.80 +2.06 (+1.42%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	145.50	146.85	140.76	141.59	2,065,200	-3.83(-2.63%)
Jan 28, 2021	152.00	153.21	145.24	145.42	2,931,793	-5.70(-3.77%)
Jan 27, 2021	144.88	152.35	144.23	151.12	2,673,001	+4.24(+2.89%)
Jan 26, 2021	146.05	147.06	145.20	146.88	1,432,647	+0.83(+0.57%)
Jan 25, 2021	145.94	148.52	145.17	146.05	2,632,235	+0.89(+0.61%)
Jan 22, 2021	146.29	147.95	145.15	145.16	1,289,100	-1.52(-1.04%)
Jan 21, 2021	148.08	148.82	146.45	146.68	835,540	-0.85(-0.58%)
Jan 20, 2021	148.71	150.62	147.20	147.53	1,191,333	+0.46(+0.31%)
Jan 19, 2021	147.14	148.40	145.23	147.07	1,328,224	+0.78(+0.53%)
Jan 15, 2021	148.39	148.60	145.34	146.29	3,089,600	-0.74(-0.50%)
Jan 14, 2021	147.38	148.69	146.85	147.03	1,043,221	+0.42(+0.29%)
Jan 13, 2021	147.60	148.58	146.02	146.61	1,203,464	-0.21(-0.14%)
Jan 12, 2021	149.60	150.55	146.60	146.82	1,862,053	-3.33(-2.22%)
Jan 11, 2021	145.00	151.16	144.98	150.15	1,854,263	+3.35(+2.28%)
Jan 08, 2021	140.91	147.02	140.91	146.80	2,190,300	+5.80(+4.11%)
Jan 07, 2021	137.15	141.03	136.61	141.00	1,824,667	+4.89(+3.59%)
Jan 06, 2021	133.60	137.38	133.19	136.11	1,976,197	+2.27(+1.70%)
Jan 05, 2021	131.50	134.00	131.20	133.84	1,171,247	+2.66(+2.03%)

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.