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 (%)
Nov 30, 2020	119.40	120.09	118.17	120.04	1,490,876	+0.97(+0.81%)
Nov 27, 2020	118.23	120.65	118.04	119.07	578,100	+0.55(+0.46%)
Nov 25, 2020	117.89	119.17	117.12	118.52	1,154,200	+0.40(+0.34%)
Nov 24, 2020	118.14	118.61	117.37	118.12	1,276,837	+0.97(+0.83%)
Nov 23, 2020	117.00	117.80	115.71	117.15	1,213,272	+0.98(+0.84%)
Nov 20, 2020	118.00	118.99	116.02	116.17	1,600,000	-1.79(-1.52%)
Nov 19, 2020	114.20	118.46	112.65	117.96	1,966,683	+2.82(+2.45%)
Nov 18, 2020	117.78	118.67	115.14	115.14	1,693,185	-2.42(-2.06%)
Nov 17, 2020	117.00	118.16	115.41	117.56	1,084,489	-0.11(-0.09%)
Nov 16, 2020	117.00	118.77	116.41	117.67	1,367,350	+1.57(+1.35%)
Nov 13, 2020	115.00	116.44	114.10	116.10	801,200	+2.08(+1.82%)
Nov 12, 2020	115.00	115.30	113.28	114.02	1,129,974	-1.42(-1.23%)
Nov 11, 2020	112.19	115.86	112.19	115.44	1,032,556	+3.44(+3.07%)
Nov 10, 2020	114.71	114.71	111.82	112.00	1,437,201	-3.56(-3.08%)
Nov 09, 2020	115.29	117.92	114.64	115.56	1,502,186	+2.59(+2.29%)
Nov 06, 2020	110.74	113.58	109.97	112.97	945,000	+1.84(+1.66%)
Nov 05, 2020	109.04	111.70	109.00	111.13	1,113,086	+3.33(+3.09%)
Nov 04, 2020	108.61	109.87	107.24	107.80	1,400,813	+0.08(+0.07%)
Nov 03, 2020	106.01	109.39	106.01	107.72	1,282,728	+2.98(+2.85%)

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.