Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.60 36.62 36.12 36.14 1,044,724 -0.45(-1.23%)
Mar 30, 2017 36.50 36.94 36.49 36.59 587,751 +0.22(+0.60%)
Mar 29, 2017 36.68 36.68 36.34 36.37 777,123 -0.35(-0.95%)
Mar 28, 2017 36.44 36.97 36.31 36.72 647,428 +0.20(+0.55%)
Mar 27, 2017 36.19 36.59 36.02 36.52 989,697 -0.29(-0.79%)
Mar 24, 2017 37.20 37.35 36.66 36.81 1,016,072 -0.39(-1.05%)
Mar 23, 2017 35.51 37.50 35.50 37.20 9,991,370 +1.03(+2.85%)
Mar 22, 2017 36.45 36.56 35.90 36.17 962,004 -0.44(-1.20%)
Mar 21, 2017 38.70 38.88 36.55 36.61 1,103,701 -2.14(-5.52%)
Mar 20, 2017 39.11 39.11 38.70 38.75 682,164 -0.27(-0.69%)
Mar 17, 2017 39.19 39.24 38.80 39.02 1,244,888 -0.10(-0.26%)
Mar 16, 2017 39.09 39.36 38.98 39.12 404,502 +0.06(+0.15%)
Mar 15, 2017 38.46 39.15 38.30 39.06 642,659 +0.76(+1.98%)
Mar 14, 2017 38.24 38.39 38.05 38.30 411,687 -0.14(-0.36%)
Mar 13, 2017 38.79 38.91 38.35 38.44 505,673 -0.42(-1.08%)
Mar 10, 2017 38.28 38.94 38.16 38.86 781,090 +0.84(+2.21%)
Mar 09, 2017 37.82 38.07 37.78 38.02 361,998 +0.12(+0.32%)
Mar 08, 2017 37.97 38.14 37.85 37.90 360,888 +0.00(+0.00%)
Mar 07, 2017 37.86 38.27 37.72 37.90 519,727 -0.03(-0.08%)
Mar 06, 2017 37.91 38.16 37.84 37.93 829,637 -0.35(-0.91%)
Mar 03, 2017 37.86 38.37 37.78 38.28 623,517 +0.36(+0.95%)
Mar 02, 2017 37.95 38.17 37.72 37.92 647,537 -0.11(-0.29%)
Mar 01, 2017 37.97 38.09 37.54 38.03 1,136,656 +0.43(+1.14%)
Feb 28, 2017 37.47 37.70 37.16 37.60 905,819 -0.01(-0.03%)
Feb 27, 2017 37.52 37.74 37.37 37.61 462,136 +0.06(+0.16%)
Feb 24, 2017 37.35 37.76 37.30 37.55 626,374 -0.21(-0.56%)
Feb 23, 2017 38.17 38.20 37.17 37.76 463,694 -0.36(-0.94%)
Feb 22, 2017 37.94 38.15 37.84 38.12 480,120 +0.08(+0.21%)
Feb 21, 2017 37.83 38.18 37.73 38.04 582,640 +0.12(+0.32%)
Feb 17, 2017 37.92 37.92 37.92 0 -0.30(-0.78%)
Feb 16, 2017 38.15 38.47 37.84 38.22 831,177 +0.12(+0.31%)
Feb 15, 2017 37.30 38.34 37.27 38.10 960,939 +0.65(+1.74%)
Feb 14, 2017 37.23 37.60 37.05 37.45 512,556 +0.03(+0.08%)
Feb 13, 2017 37.72 37.84 37.42 37.42 404,338 -0.21(-0.56%)
Feb 10, 2017 37.09 37.65 36.75 37.63 1,516,106 +0.64(+1.73%)
Feb 09, 2017 37.22 37.48 36.97 36.99 627,163 -0.21(-0.56%)
Feb 08, 2017 36.54 37.40 36.30 37.20 735,844 +0.63(+1.72%)
Feb 07, 2017 36.82 37.19 36.44 36.57 865,912 -0.11(-0.30%)
Feb 06, 2017 37.00 37.08 36.55 36.68 712,079 -0.67(-1.79%)
Feb 03, 2017 36.49 37.52 36.33 37.35 1,704,293 +1.22(+3.38%)
Feb 02, 2017 36.85 37.00 36.10 36.13 1,459,218 -0.59(-1.61%)
Feb 01, 2017 37.14 37.48 36.41 36.72 1,514,431 -0.35(-0.94%)
Jan 31, 2017 36.78 37.17 36.31 37.07 777,977 +0.08(+0.22%)
Jan 30, 2017 37.56 37.56 36.50 36.99 1,142,147 -0.02(-0.05%)
Jan 27, 2017 37.19 37.43 36.86 37.01 409,372 -0.23(-0.62%)
Jan 26, 2017 37.66 37.68 37.15 37.24 544,710 -0.47(-1.25%)
Jan 25, 2017 36.99 37.86 36.75 37.71 686,742 +0.76(+2.06%)
Jan 24, 2017 36.35 37.00 36.19 36.95 423,549 +0.65(+1.79%)
Jan 23, 2017 35.96 36.38 35.79 36.30 453,923 +0.14(+0.39%)
Jan 20, 2017 35.88 36.17 35.76 36.16 439,423 +0.43(+1.20%)
Jan 19, 2017 35.97 36.39 35.60 35.73 390,867 -0.17(-0.47%)
Jan 18, 2017 35.95 36.39 35.73 35.90 471,441 +0.02(+0.06%)
Jan 17, 2017 36.61 36.83 35.81 35.88 520,433 -1.05(-2.84%)
Jan 13, 2017 36.93 36.93 36.93 0 +0.58(+1.60%)
Jan 12, 2017 36.40 36.40 35.69 36.35 304,493 -0.15(-0.41%)
Jan 11, 2017 36.26 36.62 36.13 36.50 574,183 +0.19(+0.52%)
Jan 10, 2017 36.26 36.35 36.02 36.31 749,150 +0.21(+0.58%)
Jan 09, 2017 36.13 36.37 35.90 36.10 916,603 -0.10(-0.28%)
Jan 06, 2017 36.55 36.60 36.12 36.20 652,922 -0.25(-0.69%)
Jan 05, 2017 36.98 37.18 36.31 36.45 1,206,081 -0.43(-1.17%)
Jan 04, 2017 36.25 37.18 36.25 36.88 693,670 +0.60(+1.65%)
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.