Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.36 37.48 36.83 36.83 801,246 -0.43(-1.15%)
Nov 29, 2016 37.90 37.98 37.25 37.26 634,192 -0.72(-1.90%)
Nov 28, 2016 38.00 38.08 37.61 37.98 878,205 -0.28(-0.73%)
Nov 25, 2016 37.65 38.28 37.61 38.26 345,738 +0.61(+1.62%)
Nov 23, 2016 37.65 37.65 37.65 0 +1.05(+2.87%)
Nov 22, 2016 35.90 36.60 35.84 36.60 754,594 +0.70(+1.95%)
Nov 21, 2016 35.90 36.09 35.80 35.90 659,417 +0.01(+0.03%)
Nov 18, 2016 35.30 36.52 34.79 35.89 1,035,224 +0.67(+1.90%)
Nov 17, 2016 35.00 35.58 35.00 35.22 737,278 +0.11(+0.31%)
Nov 16, 2016 35.00 35.37 34.74 35.11 476,766 -0.02(-0.06%)
Nov 15, 2016 34.75 35.32 34.61 35.13 547,483 +0.33(+0.95%)
Nov 14, 2016 34.68 34.95 34.58 34.80 439,779 +0.23(+0.67%)
Nov 11, 2016 33.78 34.59 33.78 34.57 435,247 +0.64(+1.89%)
Nov 10, 2016 33.99 34.25 33.78 33.93 557,594 +0.15(+0.44%)
Nov 09, 2016 32.67 33.78 32.66 33.78 624,441 +0.57(+1.72%)
Nov 08, 2016 33.08 33.50 32.83 33.21 560,541 -0.05(-0.15%)
Nov 07, 2016 32.20 33.26 32.09 33.26 731,398 +1.44(+4.53%)
Nov 04, 2016 32.02 32.36 31.82 31.82 406,691 -0.16(-0.50%)
Nov 03, 2016 32.00 32.06 31.81 31.98 425,694 +0.00(+0.00%)
Nov 02, 2016 32.60 32.82 31.94 31.98 477,013 -0.68(-2.08%)
Nov 01, 2016 32.94 33.00 32.37 32.66 487,477 -0.14(-0.43%)
Oct 31, 2016 32.93 33.10 32.76 32.80 609,918 -0.01(-0.03%)
Oct 28, 2016 32.91 33.14 32.70 32.81 335,973 -0.08(-0.24%)
Oct 27, 2016 32.95 33.05 32.75 32.89 602,011 +0.14(+0.43%)
Oct 26, 2016 32.74 33.05 32.52 32.75 494,532 -0.13(-0.40%)
Oct 25, 2016 32.98 33.03 32.72 32.88 686,024 -0.17(-0.51%)
Oct 24, 2016 32.78 33.12 32.51 33.05 365,769 +0.56(+1.72%)
Oct 21, 2016 32.40 32.57 32.27 32.49 1,044,189 -0.17(-0.52%)
Oct 20, 2016 32.50 32.74 32.43 32.66 1,101,038 +0.15(+0.46%)
Oct 19, 2016 31.99 32.55 31.92 32.51 453,657 +0.57(+1.78%)
Oct 18, 2016 31.94 31.99 31.76 31.94 507,230 +0.29(+0.92%)
Oct 17, 2016 31.64 31.70 31.51 31.65 530,823 +0.05(+0.16%)
Oct 14, 2016 31.47 31.72 31.32 31.60 568,581 +0.28(+0.89%)
Oct 13, 2016 31.11 31.35 30.93 31.32 569,400 +0.07(+0.22%)
Oct 12, 2016 31.26 31.27 31.01 31.25 404,550 +0.09(+0.29%)
Oct 11, 2016 31.18 31.41 30.99 31.16 465,761 -0.25(-0.80%)
Oct 10, 2016 31.52 31.92 31.35 31.41 193,374 +0.13(+0.42%)
Oct 07, 2016 31.50 31.58 31.11 31.28 345,819 -0.26(-0.82%)
Oct 06, 2016 31.44 31.55 31.11 31.54 327,901 -0.02(-0.06%)
Oct 05, 2016 31.50 31.98 31.50 31.56 334,446 +0.28(+0.90%)
Oct 04, 2016 31.42 31.88 31.08 31.28 298,899 -0.07(-0.22%)
Oct 03, 2016 31.35 31.65 31.22 31.35 362,874 -0.34(-1.07%)
Sep 30, 2016 31.14 31.80 31.10 31.69 404,566 +0.59(+1.90%)
Sep 29, 2016 31.56 31.67 30.88 31.10 380,978 -0.65(-2.05%)
Sep 28, 2016 31.26 31.76 31.12 31.75 378,970 +0.60(+1.93%)
Sep 27, 2016 30.84 31.16 30.80 31.15 466,540 +0.18(+0.58%)
Sep 26, 2016 31.18 31.26 30.87 30.97 332,721 -0.50(-1.59%)
Sep 23, 2016 31.38 31.62 31.35 31.47 307,565 -0.17(-0.54%)
Sep 22, 2016 31.10 31.75 31.09 31.64 567,508 +0.57(+1.83%)
Sep 21, 2016 30.76 31.09 30.65 31.07 417,108 +0.41(+1.34%)
Sep 20, 2016 30.88 31.13 30.44 30.66 578,449 +0.01(+0.03%)
Sep 19, 2016 29.84 30.94 29.84 30.65 1,078,308 +1.40(+4.79%)
Sep 16, 2016 29.93 29.93 29.25 29.25 668,904 -0.73(-2.43%)
Sep 15, 2016 29.34 30.08 29.29 29.98 359,262 +0.59(+2.01%)
Sep 14, 2016 29.85 29.87 29.33 29.39 314,038 -0.39(-1.31%)
Sep 13, 2016 29.95 30.00 29.46 29.78 769,807 -0.51(-1.68%)
Sep 12, 2016 29.45 30.29 29.31 30.29 532,286 +0.76(+2.57%)
Sep 09, 2016 30.22 30.31 29.52 29.53 722,489 -0.84(-2.77%)
Sep 08, 2016 30.26 30.47 30.21 30.37 391,057 -0.03(-0.10%)
Sep 07, 2016 30.35 30.72 30.32 30.40 610,347 +0.00(+0.00%)
Sep 06, 2016 30.40 30.49 30.21 30.40 512,217 -0.04(-0.13%)
Sep 02, 2016 30.76 30.44 30.44 30.44 727,700 -0.15(-0.49%)
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.