Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.39 52.39 52.39 0 +1.16(+2.26%)
Mar 28, 2018 51.34 51.58 50.39 51.23 795,359 -0.11(-0.21%)
Mar 27, 2018 52.45 53.09 51.11 51.34 843,306 -0.85(-1.63%)
Mar 26, 2018 51.68 52.30 50.90 52.19 704,159 +1.38(+2.72%)
Mar 23, 2018 51.82 52.17 50.77 50.81 654,007 -1.08(-2.08%)
Mar 22, 2018 52.71 53.15 51.87 51.89 691,158 -1.27(-2.39%)
Mar 21, 2018 52.69 53.68 52.69 53.16 1,246,406 +0.46(+0.87%)
Mar 20, 2018 52.62 53.07 52.45 52.70 811,778 +0.01(+0.02%)
Mar 19, 2018 53.15 53.36 52.14 52.69 809,224 -0.70(-1.31%)
Mar 16, 2018 53.40 53.71 53.28 53.39 2,121,894 +0.01(+0.02%)
Mar 15, 2018 53.82 53.97 53.24 53.38 1,044,703 -0.20(-0.37%)
Mar 14, 2018 54.02 54.13 53.37 53.58 966,369 -0.29(-0.54%)
Mar 13, 2018 54.65 55.19 53.78 53.87 670,119 -0.75(-1.37%)
Mar 12, 2018 54.19 55.21 54.10 54.62 919,424 +0.55(+1.02%)
Mar 09, 2018 53.08 54.11 52.84 54.07 1,178,524 +1.48(+2.81%)
Mar 08, 2018 53.00 53.33 52.41 52.59 928,832 -0.02(-0.04%)
Mar 07, 2018 51.84 52.61 1,811,342 +0.06(+0.11%)
Mar 06, 2018 51.21 52.86 51.20 52.55 2,284,051 +2.01(+3.98%)
Mar 05, 2018 48.99 50.72 48.91 50.54 1,894,380 +1.12(+2.27%)
Mar 02, 2018 47.05 50.04 47.05 49.42 2,951,274 +2.84(+6.10%)
Mar 01, 2018 47.04 47.20 45.98 46.58 800,974 -0.43(-0.91%)
Feb 28, 2018 47.54 47.79 46.95 47.01 647,823 -0.42(-0.89%)
Feb 27, 2018 47.60 48.16 47.32 47.43 1,150,575 -0.32(-0.67%)
Feb 26, 2018 46.55 47.94 46.49 47.75 819,283 +1.46(+3.15%)
Feb 23, 2018 45.83 46.34 45.56 46.29 580,699 +0.72(+1.58%)
Feb 22, 2018 45.82 46.06 45.31 45.57 604,549 +0.00(+0.00%)
Feb 21, 2018 45.88 46.28 45.57 45.57 394,436 -0.13(-0.28%)
Feb 20, 2018 45.59 45.98 45.54 45.70 403,075 -0.17(-0.37%)
Feb 16, 2018 45.87 45.87 45.87 0 -0.11(-0.24%)
Feb 15, 2018 45.55 46.04 45.10 45.98 548,199 +0.61(+1.34%)
Feb 14, 2018 44.05 45.55 43.96 45.37 623,479 +0.90(+2.02%)
Feb 13, 2018 43.79 44.59 43.64 44.47 433,519 +0.44(+1.00%)
Feb 12, 2018 43.55 44.30 43.49 44.03 573,761 +0.77(+1.78%)
Feb 09, 2018 44.27 44.55 42.13 43.26 992,451 -0.55(-1.26%)
Feb 08, 2018 45.28 45.28 43.81 43.81 787,675 -1.42(-3.14%)
Feb 07, 2018 44.94 45.53 44.71 45.23 985,213 +0.08(+0.18%)
Feb 06, 2018 43.94 45.31 43.08 45.15 1,114,228 -0.36(-0.78%)
Feb 05, 2018 45.76 46.66 44.91 45.51 706,047 -0.88(-1.89%)
Feb 02, 2018 46.70 46.92 46.12 46.38 561,602 -0.77(-1.63%)
Feb 01, 2018 46.53 47.23 46.46 47.15 628,174 +0.43(+0.92%)
Jan 31, 2018 47.50 47.95 46.64 46.72 799,820 -0.48(-1.02%)
Jan 30, 2018 46.98 47.42 46.85 47.20 997,757 -0.45(-0.94%)
Jan 29, 2018 46.80 48.03 46.80 47.65 1,233,099 +1.07(+2.30%)
Jan 26, 2018 46.02 46.58 45.82 46.58 410,098 +0.84(+1.84%)
Jan 25, 2018 46.36 46.46 45.55 45.74 414,813 -0.29(-0.63%)
Jan 24, 2018 46.53 46.90 45.98 46.03 780,146 -0.52(-1.12%)
Jan 23, 2018 46.50 46.63 46.38 46.55 759,783 +0.07(+0.15%)
Jan 22, 2018 46.24 46.49 45.92 46.48 549,840 +0.15(+0.32%)
Jan 19, 2018 45.83 46.43 45.81 46.33 732,060 +0.56(+1.22%)
Jan 18, 2018 45.92 46.12 45.64 45.77 450,760 -0.24(-0.52%)
Jan 17, 2018 44.97 46.02 44.86 46.01 752,719 +1.26(+2.82%)
Jan 16, 2018 45.04 45.16 44.47 44.75 688,529 -0.07(-0.16%)
Jan 12, 2018 44.82 44.82 44.82 0 -0.10(-0.22%)
Jan 11, 2018 44.40 44.94 44.28 44.92 482,328 +0.58(+1.31%)
Jan 10, 2018 44.29 44.34 846,446 -0.81(-1.79%)
Jan 09, 2018 44.70 45.78 44.63 45.15 1,105,385 +0.58(+1.30%)
Jan 08, 2018 44.05 44.71 43.98 44.57 869,836 +0.65(+1.48%)
Jan 05, 2018 43.31 44.12 43.03 43.92 1,200,473 +0.96(+2.23%)
Jan 04, 2018 42.92 43.20 42.51 42.96 779,297 +0.21(+0.49%)
Jan 03, 2018 42.15 42.83 42.04 42.75 606,847 +0.60(+1.42%)
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.