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 (%)
Jul 29, 2016	29.59	29.59	28.92	29.24	925,632	-0.33(-1.12%)
Jul 28, 2016	29.71	29.84	29.50	29.57	481,368	-0.19(-0.64%)
Jul 27, 2016	29.73	29.82	29.54	29.76	449,030	+0.09(+0.30%)
Jul 26, 2016	29.54	29.83	29.41	29.67	488,471	+0.19(+0.64%)
Jul 25, 2016	29.75	29.75	29.31	29.48	491,606	-0.38(-1.27%)
Jul 22, 2016	29.47	30.00	29.22	29.86	538,661	+0.34(+1.15%)
Jul 21, 2016	29.64	29.81	29.40	29.52	517,695	-0.20(-0.67%)
Jul 20, 2016	29.38	29.75	29.25	29.72	749,870	+0.46(+1.57%)
Jul 19, 2016	29.31	29.37	29.07	29.26	546,892	-0.06(-0.20%)
Jul 18, 2016	29.18	29.44	29.04	29.32	673,372	+0.22(+0.76%)
Jul 15, 2016	28.98	29.22	28.79	29.10	491,370	+0.22(+0.76%)
Jul 14, 2016	29.01	29.04	28.77	28.88	490,912	+0.16(+0.56%)
Jul 13, 2016	29.02	29.09	28.39	28.72	852,879	-0.18(-0.62%)
Jul 12, 2016	28.80	29.03	28.79	28.90	599,235	+0.37(+1.30%)
Jul 11, 2016	29.16	29.20	28.53	28.53	562,001	-0.49(-1.69%)
Jul 08, 2016	28.40	29.10	28.18	29.02	1,836,773	+0.84(+2.98%)
Jul 07, 2016	28.34	28.59	27.90	28.18	704,377	-0.07(-0.25%)
Jul 06, 2016	28.22	28.31	27.91	28.25	760,555	-0.14(-0.49%)
Jul 05, 2016	28.71	28.84	28.11	28.39	639,591	-0.54(-1.87%)

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.