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 (%)
Dec 29, 2017		41.60	41.60	41.60	0	-0.58(-1.38%)
Dec 28, 2017	41.75	42.24	41.53	42.18	580,899	+0.64(+1.54%)
Dec 27, 2017	41.56	41.75	41.33	41.54	338,069	-0.06(-0.14%)
Dec 26, 2017	41.86	42.00	41.57	41.60	237,826	-0.47(-1.12%)
Dec 22, 2017	42.57	42.60	41.67	42.07	443,956	-0.55(-1.29%)
Dec 21, 2017	42.91	43.11	42.59	42.62	554,213	-0.31(-0.72%)
Dec 20, 2017	43.23	43.30	42.69	42.93	490,595	-0.07(-0.16%)
Dec 19, 2017	43.02	43.41	42.98	43.00	740,683	-0.05(-0.12%)
Dec 18, 2017	42.92	43.18	42.77	43.05	600,146	+0.37(+0.87%)
Dec 15, 2017	41.77	42.88	42.23	42.68	1,652,852	+0.45(+1.07%)
Dec 14, 2017	41.84	42.45	41.84	42.23	1,227,478	+0.41(+0.98%)
Dec 13, 2017	41.82	42.37	41.75	41.82	606,285	-0.21(-0.50%)
Dec 12, 2017	42.34	42.34	41.84	42.03	720,844	-0.20(-0.47%)
Dec 11, 2017	43.22	43.35	42.14	42.23	800,477	-1.12(-2.58%)
Dec 08, 2017	42.79	43.56	42.26	43.35	1,803,312	+0.63(+1.47%)
Dec 07, 2017	44.50	45.08	42.28	42.72	2,120,724	+0.64(+1.52%)
Dec 06, 2017	42.06	42.23	41.68	42.08	1,150,436	-0.11(-0.26%)
Dec 05, 2017	42.00	42.59	41.96	42.19	949,133	+0.29(+0.69%)
Dec 04, 2017	43.70	43.87	41.84	41.90	787,715	-1.56(-3.59%)

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.