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 31, 2017	41.98	42.02	41.58	41.59	466,052	-0.33(-0.79%)
Jul 28, 2017	42.05	42.32	41.83	41.92	395,643	-0.30(-0.71%)
Jul 27, 2017	42.64	42.89	41.55	42.22	551,151	-0.31(-0.73%)
Jul 26, 2017	42.81	42.98	42.25	42.53	348,086	-0.30(-0.70%)
Jul 25, 2017	42.63	42.93	42.47	42.83	1,054,565	+0.33(+0.78%)
Jul 24, 2017	42.06	42.57	41.83	42.50	890,069	+0.53(+1.26%)
Jul 21, 2017	41.59	42.15	41.23	41.97	549,404	+0.17(+0.41%)
Jul 20, 2017	41.90	41.99	41.66	41.80	569,978	-0.14(-0.33%)
Jul 19, 2017	41.75	42.19	41.73	41.94	1,064,156	+0.24(+0.58%)
Jul 18, 2017	41.72	42.02	41.52	41.70	970,715	-0.25(-0.60%)
Jul 17, 2017	41.66	42.08	41.40	41.95	1,480,911	+0.34(+0.82%)
Jul 14, 2017	41.23	41.73	41.15	41.61	779,398	+0.29(+0.70%)
Jul 13, 2017	40.93	41.46	40.74	41.32	961,686	+0.37(+0.90%)
Jul 12, 2017	40.64	40.96	40.64	40.95	921,487	+0.61(+1.51%)
Jul 11, 2017	40.46	40.48	39.94	40.34	1,477,211	-0.15(-0.37%)
Jul 10, 2017	39.94	40.62	39.67	40.49	1,543,757	+0.42(+1.05%)
Jul 07, 2017	38.88	40.09	38.77	40.07	1,653,500	+1.38(+3.57%)
Jul 06, 2017	39.02	39.18	38.51	38.69	1,678,076	-0.46(-1.17%)
Jul 05, 2017	38.69	39.29	38.60	39.15	1,188,517	+0.44(+1.14%)

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.