Indicators

Keysight Technologies Inc (NY: KEYS )

148.55 +1.12 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.79	30.93	30.70	30.81	649,817	+0.01(+0.03%)
Nov 27, 2015	30.59	30.88	30.59	30.80	283,648	+0.20(+0.65%)
Nov 25, 2015	30.51	30.60	30.60	30.60	624,600	+0.03(+0.10%)
Nov 24, 2015	29.94	30.58	29.85	30.57	930,188	+0.49(+1.63%)
Nov 23, 2015	29.42	30.08	29.11	30.08	971,461	+0.61(+2.07%)
Nov 20, 2015	29.89	30.24	28.55	29.47	2,638,580	-1.66(-5.33%)
Nov 19, 2015	31.13	31.52	30.99	31.13	472,663	-0.10(-0.32%)
Nov 18, 2015	30.95	31.24	30.75	31.23	818,856	+0.42(+1.36%)
Nov 17, 2015	30.99	31.24	30.71	30.81	365,160	-0.18(-0.58%)
Nov 16, 2015	30.38	31.06	30.29	30.99	769,222	+0.61(+2.01%)
Nov 13, 2015	30.25	30.73	30.02	30.38	587,574	+0.06(+0.20%)
Nov 12, 2015	30.79	31.02	30.30	30.32	366,509	-0.73(-2.35%)
Nov 11, 2015	30.98	31.14	30.82	31.05	602,953	+0.21(+0.68%)
Nov 10, 2015	31.50	31.61	30.70	30.84	989,045	-0.82(-2.59%)
Nov 09, 2015	31.89	32.12	31.47	31.66	398,872	-0.33(-1.03%)
Nov 06, 2015	31.95	32.40	31.89	31.99	578,011	-0.28(-0.87%)
Nov 05, 2015	32.84	32.84	32.26	32.27	463,201	-0.43(-1.31%)
Nov 04, 2015	33.12	33.39	32.61	32.70	378,089	-0.38(-1.15%)
Nov 03, 2015	33.09	33.43	32.89	33.08	453,212	-0.29(-0.87%)

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.