Skip to main content

Keysight Technologies Inc (NY: KEYS )

157.30 +1.46 (+0.94%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 178.26 180.25 178.07 180.02 703,604 +0.67(+0.37%)
Oct 28, 2021 178.00 180.30 177.78 179.35 400,004 +2.41(+1.36%)
Oct 27, 2021 177.44 179.49 176.65 176.94 359,964 -0.84(-0.47%)
Oct 26, 2021 178.65 177.78 636,638 +0.18(+0.10%)
Oct 25, 2021 176.56 178.34 175.22 177.60 463,843 +1.38(+0.78%)
Oct 22, 2021 176.65 178.80 175.93 176.22 417,711 -0.23(-0.13%)
Oct 21, 2021 174.68 176.54 173.31 176.45 647,193 +2.32(+1.33%)
Oct 20, 2021 175.00 176.43 173.50 174.13 473,097 -0.59(-0.34%)
Oct 19, 2021 173.26 174.85 172.98 174.72 606,447 +2.09(+1.21%)
Oct 18, 2021 168.57 172.90 168.20 172.63 646,048 +3.92(+2.32%)
Oct 15, 2021 168.81 169.58 167.95 168.71 1,094,737 +0.44(+0.26%)
Oct 14, 2021 165.59 168.46 165.59 168.27 583,233 +4.24(+2.58%)
Oct 13, 2021 162.43 165.00 161.60 164.03 893,688 +2.72(+1.69%)
Oct 12, 2021 162.94 162.97 160.43 161.31 915,551 -0.37(-0.23%)
Oct 11, 2021 161.14 163.56 161.01 161.68 706,856 -0.08(-0.05%)
Oct 08, 2021 163.25 163.43 160.94 161.76 670,401 -1.47(-0.90%)
Oct 07, 2021 163.15 166.32 162.76 163.23 1,037,330 +2.08(+1.29%)
Oct 06, 2021 160.71 162.17 159.07 161.15 1,037,536 -1.60(-0.98%)
Oct 05, 2021 161.92 163.79 161.32 162.75 812,389 +1.59(+0.99%)
Oct 04, 2021 164.88 165.54 159.39 161.16 1,187,158 -4.26(-2.58%)
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.