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 31, 2020 85.18 86.58 83.19 83.68 2,273,642 -1.98(-2.31%)
Mar 30, 2020 79.39 86.49 78.96 85.66 1,935,211 +7.38(+9.43%)
Mar 27, 2020 82.98 82.98 77.93 78.28 2,366,600 -5.93(-7.04%)
Mar 26, 2020 82.10 86.25 81.71 84.21 1,930,771 +2.25(+2.75%)
Mar 25, 2020 84.18 85.00 80.59 81.96 2,286,688 -3.10(-3.64%)
Mar 24, 2020 84.76 86.85 81.89 85.06 2,162,126 +3.89(+4.79%)
Mar 23, 2020 82.66 83.90 79.00 81.17 2,061,476 -1.92(-2.31%)
Mar 20, 2020 86.18 86.49 81.14 83.09 3,254,400 -2.88(-3.35%)
Mar 19, 2020 85.16 86.49 79.87 85.97 2,721,370 -0.03(-0.03%)
Mar 18, 2020 86.63 91.11 82.42 86.00 3,053,223 -8.19(-8.70%)
Mar 17, 2020 85.40 94.50 80.20 94.19 2,946,961 +10.41(+12.43%)
Mar 16, 2020 80.78 89.38 80.00 83.78 2,765,032 -8.25(-8.96%)
Mar 13, 2020 87.19 92.03 85.11 92.03 2,417,200 +9.67(+11.74%)
Mar 12, 2020 85.57 88.55 82.33 82.36 3,436,488 -9.44(-10.28%)
Mar 11, 2020 92.37 94.21 90.27 91.80 2,404,195 -3.03(-3.20%)
Mar 10, 2020 91.79 94.98 88.84 94.83 1,991,648 +5.63(+6.31%)
Mar 09, 2020 90.20 92.26 87.71 89.20 3,520,253 -6.81(-7.09%)
Mar 06, 2020 95.81 96.86 93.62 96.01 2,477,100 -2.59(-2.63%)
Mar 05, 2020 95.41 98.92 95.00 98.60 2,861,864 +0.67(+0.68%)
Mar 04, 2020 95.44 98.06 93.67 97.93 2,133,694 +4.42(+4.73%)
Mar 03, 2020 97.00 99.77 92.74 93.51 2,656,688 -3.91(-4.01%)
Mar 02, 2020 94.94 97.48 93.45 97.42 2,515,704 +2.66(+2.81%)
Feb 28, 2020 89.50 95.00 89.36 94.76 3,521,500 +2.36(+2.55%)
Feb 27, 2020 91.36 96.01 90.60 92.40 3,432,946 -1.67(-1.78%)
Feb 26, 2020 94.68 97.17 93.26 94.07 3,640,190 +0.41(+0.44%)
Feb 25, 2020 99.79 99.85 93.19 93.66 4,299,004 +2.77(+3.05%)
Feb 24, 2020 93.00 93.23 90.35 90.89 2,723,569 -5.29(-5.50%)
Feb 21, 2020 97.89 98.31 95.65 96.18 1,966,200 -2.28(-2.32%)
Feb 20, 2020 98.48 99.03 96.89 98.46 1,509,835 -0.02(-0.02%)
Feb 19, 2020 97.85 99.08 97.72 98.48 1,386,508 +0.88(+0.90%)
Feb 18, 2020 98.00 98.13 97.00 97.60 1,563,167 -0.56(-0.57%)
Feb 14, 2020 97.00 98.29 96.86 98.16 1,460,800 +1.55(+1.60%)
Feb 13, 2020 97.83 98.34 96.38 96.61 1,844,588 -1.86(-1.89%)
Feb 12, 2020 96.82 98.70 96.82 98.47 1,670,313 +2.32(+2.41%)
Feb 11, 2020 95.50 97.96 95.48 96.15 1,316,528 +1.60(+1.69%)
Feb 10, 2020 94.25 94.84 93.93 94.55 1,494,147 +0.05(+0.05%)
Feb 07, 2020 96.00 96.28 93.66 94.50 1,259,100 -1.99(-2.06%)
Feb 06, 2020 96.74 97.98 95.84 96.49 1,553,750 +1.09(+1.14%)
Feb 05, 2020 95.55 96.81 95.13 95.40 1,728,024 +0.73(+0.77%)
Feb 04, 2020 94.87 95.98 93.96 94.67 1,907,515 +1.46(+1.57%)
Feb 03, 2020 93.85 94.99 92.82 93.21 1,976,466 +0.22(+0.24%)
Jan 31, 2020 95.18 95.47 92.57 92.99 2,237,200 -2.30(-2.41%)
Jan 30, 2020 94.98 96.69 93.23 95.29 2,429,168 -0.37(-0.39%)
Jan 29, 2020 102.73 102.96 95.10 95.66 3,420,535 -6.48(-6.34%)
Jan 28, 2020 100.62 103.36 100.10 102.14 1,346,732 +2.13(+2.13%)
Jan 27, 2020 100.69 101.16 99.15 100.01 1,291,884 -2.97(-2.88%)
Jan 24, 2020 104.84 105.30 102.63 102.98 1,553,400 -1.18(-1.13%)
Jan 23, 2020 106.14 106.82 103.11 104.16 1,822,864 -1.35(-1.28%)
Jan 22, 2020 105.76 106.57 105.46 105.51 1,332,726 +0.64(+0.61%)
Jan 21, 2020 105.30 106.31 104.77 104.87 2,088,819 -0.50(-0.47%)
Jan 17, 2020 103.87 105.60 103.75 105.37 1,852,900 +2.00(+1.93%)
Jan 16, 2020 102.00 103.43 101.82 103.37 1,328,906 +2.31(+2.29%)
Jan 15, 2020 101.12 101.63 100.51 101.06 1,218,738 -0.33(-0.33%)
Jan 14, 2020 102.46 102.53 100.67 101.39 1,954,150 -0.41(-0.40%)
Jan 13, 2020 100.44 101.97 100.42 101.80 1,475,535 +1.44(+1.43%)
Jan 10, 2020 102.00 102.18 100.10 100.36 1,051,700 -1.25(-1.23%)
Jan 09, 2020 102.00 102.75 101.22 101.61 1,048,434 +0.54(+0.53%)
Jan 08, 2020 100.60 102.05 100.53 101.07 1,233,684 +0.29(+0.29%)
Jan 07, 2020 100.57 101.29 100.31 100.78 1,259,799 +0.64(+0.64%)
Jan 06, 2020 100.88 100.88 99.63 100.14 1,194,019 -1.74(-1.71%)
Jan 03, 2020 102.41 102.85 101.00 101.88 1,124,100 -2.31(-2.22%)
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.