Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.59 +0.75 (+0.48%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 87.00 87.57 86.60 87.20 1,208,400 +0.69(+0.80%)
Mar 28, 2019 85.62 87.12 85.37 86.51 1,462,371 +1.19(+1.39%)
Mar 27, 2019 85.63 86.19 84.33 85.32 1,103,820 -0.04(-0.05%)
Mar 26, 2019 85.50 86.21 84.57 85.36 1,221,159 +0.58(+0.68%)
Mar 25, 2019 84.75 85.02 83.79 84.78 1,306,313 +0.02(+0.02%)
Mar 22, 2019 87.08 88.09 84.68 84.76 1,596,600 -2.77(-3.16%)
Mar 21, 2019 86.25 88.00 86.00 87.53 993,853 +1.17(+1.35%)
Mar 20, 2019 86.40 87.20 85.60 86.36 1,054,423 +0.07(+0.08%)
Mar 19, 2019 86.22 86.75 85.71 86.29 1,924,794 +0.55(+0.64%)
Mar 18, 2019 85.99 86.55 85.27 85.74 2,442,562 -0.24(-0.28%)
Mar 15, 2019 85.36 86.51 85.06 85.98 3,138,800 +0.65(+0.76%)
Mar 14, 2019 84.41 85.50 84.00 85.33 2,090,581 +1.12(+1.33%)
Mar 13, 2019 85.21 85.71 84.17 84.21 3,057,788 -0.68(-0.80%)
Mar 12, 2019 85.04 85.37 84.26 84.89 1,307,185 -0.11(-0.13%)
Mar 11, 2019 84.30 85.11 84.18 85.00 1,257,050 +1.01(+1.20%)
Mar 08, 2019 83.67 84.20 83.15 83.99 957,300 -0.59(-0.70%)
Mar 07, 2019 85.00 85.25 84.00 84.58 1,557,040 -0.67(-0.79%)
Mar 06, 2019 85.35 85.49 84.51 85.25 1,967,900 -0.01(-0.01%)
Mar 05, 2019 85.50 85.50 84.53 85.26 1,350,700 +0.03(+0.04%)
Mar 04, 2019 86.15 86.59 84.29 85.23 1,849,980 -0.67(-0.78%)
Mar 01, 2019 85.00 85.99 84.71 85.90 1,679,300 +1.49(+1.77%)
Feb 28, 2019 84.60 84.95 83.98 84.41 1,650,034 -0.41(-0.48%)
Feb 27, 2019 84.50 85.47 84.17 84.82 1,594,840 +0.18(+0.21%)
Feb 26, 2019 83.20 84.85 83.11 84.64 2,138,707 +1.56(+1.88%)
Feb 25, 2019 83.32 84.71 83.00 83.08 2,404,895 +0.62(+0.75%)
Feb 22, 2019 84.14 86.01 81.60 82.46 4,069,900 +0.71(+0.87%)
Feb 21, 2019 81.46 82.00 80.04 81.75 2,874,455 +0.67(+0.83%)
Feb 20, 2019 81.00 81.65 80.78 81.08 1,883,460 +0.42(+0.52%)
Feb 19, 2019 81.33 81.48 80.51 80.66 1,806,603 +0.28(+0.35%)
Feb 15, 2019 79.89 80.49 79.40 80.38 1,694,200 +1.36(+1.72%)
Feb 14, 2019 78.86 79.47 78.47 79.02 2,387,099 +0.12(+0.15%)
Feb 13, 2019 78.98 79.83 78.73 78.90 1,444,481 +0.58(+0.74%)
Feb 12, 2019 78.45 78.91 78.11 78.32 1,892,847 +0.31(+0.40%)
Feb 11, 2019 77.13 78.29 77.00 78.01 1,872,946 +1.15(+1.50%)
Feb 08, 2019 75.80 77.07 75.54 76.86 1,897,200 +0.56(+0.73%)
Feb 07, 2019 76.51 76.77 75.26 76.30 1,124,270 -0.75(-0.97%)
Feb 06, 2019 75.64 77.08 74.72 77.05 1,797,105 +1.41(+1.86%)
Feb 05, 2019 75.85 75.94 74.88 75.64 1,711,221 +0.25(+0.33%)
Feb 04, 2019 75.26 75.62 74.62 75.39 1,568,164 +0.21(+0.28%)
Feb 01, 2019 74.35 75.58 74.14 75.18 3,211,700 +1.16(+1.57%)
Jan 31, 2019 73.41 74.11 73.20 74.02 2,290,386 +0.72(+0.98%)
Jan 30, 2019 72.10 73.56 71.27 73.30 1,737,595 +1.65(+2.30%)
Jan 29, 2019 72.56 72.79 71.60 71.65 1,440,564 -0.64(-0.89%)
Jan 28, 2019 71.13 72.29 70.71 72.29 2,081,606 +1.22(+1.72%)
Jan 25, 2019 71.54 71.83 70.70 71.07 2,495,900 +0.42(+0.59%)
Jan 24, 2019 67.94 71.18 67.93 70.65 3,327,571 +3.03(+4.48%)
Jan 23, 2019 68.23 68.50 66.96 67.62 1,933,943 -0.18(-0.27%)
Jan 22, 2019 69.32 69.39 67.42 67.80 2,487,527 -1.78(-2.56%)
Jan 18, 2019 69.52 70.20 68.87 69.58 2,418,400 +0.36(+0.52%)
Jan 17, 2019 69.05 69.29 67.82 69.22 2,108,029 +0.17(+0.25%)
Jan 16, 2019 68.51 69.40 67.88 69.05 1,516,518 +0.54(+0.79%)
Jan 15, 2019 67.41 68.52 67.29 68.51 1,193,835 +1.20(+1.78%)
Jan 14, 2019 67.18 67.71 66.55 67.31 1,421,919 +0.07(+0.10%)
Jan 11, 2019 66.89 67.59 66.62 67.24 1,168,000 -0.02(-0.03%)
Jan 10, 2019 66.85 67.29 66.30 67.26 1,136,830 +0.19(+0.28%)
Jan 09, 2019 65.99 67.28 65.51 67.07 1,029,166 +1.42(+2.16%)
Jan 08, 2019 65.04 65.88 64.13 65.65 1,448,668 +1.16(+1.80%)
Jan 07, 2019 61.99 64.66 61.87 64.49 2,224,848 +2.54(+4.10%)
Jan 04, 2019 59.36 61.95 59.02 61.95 1,737,000 +3.63(+6.22%)
Jan 03, 2019 60.68 61.48 58.24 58.32 1,216,355 -3.10(-5.05%)
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.