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 (%)
Dec 31, 2015 28.48 28.33 28.33 28.33 588,200 -0.25(-0.87%)
Dec 30, 2015 28.51 28.75 28.48 28.58 434,457 -0.04(-0.14%)
Dec 29, 2015 28.73 28.98 28.36 28.62 458,750 -0.16(-0.56%)
Dec 28, 2015 28.83 28.99 28.36 28.78 388,191 -0.17(-0.59%)
Dec 24, 2015 28.92 28.95 28.95 28.95 456,700 -0.05(-0.17%)
Dec 23, 2015 28.67 29.05 28.56 29.00 634,116 +0.44(+1.54%)
Dec 22, 2015 28.19 28.57 28.01 28.56 723,408 +0.45(+1.60%)
Dec 21, 2015 28.25 28.42 27.98 28.11 595,271 +0.10(+0.36%)
Dec 18, 2015 28.44 28.52 28.01 28.01 2,670,965 -0.45(-1.58%)
Dec 17, 2015 28.38 28.62 28.30 28.46 731,767 +0.09(+0.32%)
Dec 16, 2015 28.47 28.64 28.03 28.37 572,587 +0.01(+0.04%)
Dec 15, 2015 28.08 28.38 28.00 28.36 854,823 +0.50(+1.79%)
Dec 14, 2015 28.60 28.70 27.75 27.86 782,630 -0.78(-2.72%)
Dec 11, 2015 28.68 29.16 28.53 28.64 828,338 -0.36(-1.24%)
Dec 10, 2015 28.91 29.17 28.87 29.00 655,001 +0.06(+0.21%)
Dec 09, 2015 29.18 29.32 28.81 28.94 692,977 -0.27(-0.92%)
Dec 08, 2015 28.93 29.22 28.79 29.21 887,912 +0.03(+0.10%)
Dec 07, 2015 29.41 29.63 29.03 29.18 674,282 -0.40(-1.35%)
Dec 04, 2015 28.98 29.61 28.96 29.58 817,579 +0.53(+1.82%)
Dec 03, 2015 29.96 29.99 28.84 29.05 857,269 -0.75(-2.52%)
Dec 02, 2015 29.81 30.02 29.72 29.80 805,744 -0.19(-0.63%)
Dec 01, 2015 30.70 30.79 29.91 29.99 702,001 -0.82(-2.66%)
Nov 30, 2015 30.79 30.93 30.70 30.81 649,817 +0.01(+0.03%)
Nov 27, 2015 30.59 30.88 30.59 30.80 283,648 +0.20(+0.65%)
Nov 25, 2015 30.51 30.60 30.60 30.60 624,600 +0.03(+0.10%)
Nov 24, 2015 29.94 30.58 29.85 30.57 930,188 +0.49(+1.63%)
Nov 23, 2015 29.42 30.08 29.11 30.08 971,461 +0.61(+2.07%)
Nov 20, 2015 29.89 30.24 28.55 29.47 2,638,580 -1.66(-5.33%)
Nov 19, 2015 31.13 31.52 30.99 31.13 472,663 -0.10(-0.32%)
Nov 18, 2015 30.95 31.24 30.75 31.23 818,856 +0.42(+1.36%)
Nov 17, 2015 30.99 31.24 30.71 30.81 365,160 -0.18(-0.58%)
Nov 16, 2015 30.38 31.06 30.29 30.99 769,222 +0.61(+2.01%)
Nov 13, 2015 30.25 30.73 30.02 30.38 587,574 +0.06(+0.20%)
Nov 12, 2015 30.79 31.02 30.30 30.32 366,509 -0.73(-2.35%)
Nov 11, 2015 30.98 31.14 30.82 31.05 602,953 +0.21(+0.68%)
Nov 10, 2015 31.50 31.61 30.70 30.84 989,045 -0.82(-2.59%)
Nov 09, 2015 31.89 32.12 31.47 31.66 398,872 -0.33(-1.03%)
Nov 06, 2015 31.95 32.40 31.89 31.99 578,011 -0.28(-0.87%)
Nov 05, 2015 32.84 32.84 32.26 32.27 463,201 -0.43(-1.31%)
Nov 04, 2015 33.12 33.39 32.61 32.70 378,089 -0.38(-1.15%)
Nov 03, 2015 33.09 33.43 32.89 33.08 453,212 -0.29(-0.87%)
Nov 02, 2015 33.00 33.48 32.71 33.37 373,367 +0.29(+0.88%)
Oct 30, 2015 33.30 33.35 32.70 33.08 415,594 +0.02(+0.06%)
Oct 29, 2015 32.78 33.33 32.68 33.06 336,292 +0.07(+0.21%)
Oct 28, 2015 31.92 33.00 31.88 32.99 439,027 +1.19(+3.74%)
Oct 27, 2015 31.72 32.12 31.65 31.80 734,178 -0.21(-0.66%)
Oct 26, 2015 32.18 32.39 31.81 32.01 345,587 -0.29(-0.90%)
Oct 23, 2015 32.26 32.33 32.05 32.30 259,169 +0.29(+0.91%)
Oct 22, 2015 31.70 32.09 31.55 32.01 305,438 +0.48(+1.52%)
Oct 21, 2015 32.11 32.33 31.48 31.53 290,874 -0.47(-1.47%)
Oct 20, 2015 31.86 32.43 31.61 32.00 282,345 -0.03(-0.09%)
Oct 19, 2015 32.36 32.62 31.96 32.03 533,605 -0.56(-1.72%)
Oct 16, 2015 32.73 32.79 32.31 32.59 365,251 -0.17(-0.52%)
Oct 15, 2015 32.50 32.78 32.37 32.76 367,989 +0.32(+0.99%)
Oct 14, 2015 32.03 32.61 31.98 32.44 424,233 +0.44(+1.37%)
Oct 13, 2015 32.18 32.53 31.97 32.00 430,637 -0.30(-0.93%)
Oct 12, 2015 32.68 32.68 32.26 32.30 222,480 -0.38(-1.16%)
Oct 09, 2015 33.17 33.39 32.65 32.68 313,309 -0.44(-1.33%)
Oct 08, 2015 32.65 33.35 32.54 33.12 394,235 +0.42(+1.28%)
Oct 07, 2015 32.31 32.86 32.20 32.70 629,733 +0.55(+1.71%)
Oct 06, 2015 32.14 32.31 31.81 32.15 519,437 +0.05(+0.16%)
Oct 05, 2015 31.56 32.18 31.38 32.10 492,296 +0.80(+2.56%)
Oct 02, 2015 30.02 31.31 30.00 31.30 645,750 +0.87(+2.86%)
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.