Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.16 +0.32 (+0.21%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.00 108.65 103.00 108.13 9,318,800 +4.49(+4.33%)
May 28, 2020 102.00 107.20 101.64 103.64 3,203,526 +1.90(+1.87%)
May 27, 2020 97.50 101.83 96.91 101.74 4,926,774 -1.66(-1.61%)
May 26, 2020 103.00 106.98 103.00 103.40 3,221,950 +1.34(+1.31%)
May 22, 2020 100.58 102.19 99.28 102.06 1,542,400 +2.07(+2.07%)
May 21, 2020 102.40 102.53 99.54 99.99 1,959,632 -2.93(-2.85%)
May 20, 2020 98.41 103.80 97.99 102.92 3,562,204 +6.92(+7.21%)
May 19, 2020 96.85 97.50 95.72 96.00 1,663,304 -0.85(-0.88%)
May 18, 2020 95.86 98.75 95.18 96.85 1,485,313 +2.07(+2.18%)
May 15, 2020 96.29 97.68 93.16 94.78 2,462,400 -3.92(-3.97%)
May 14, 2020 96.56 98.85 95.50 98.70 1,218,952 +1.14(+1.17%)
May 13, 2020 99.06 100.64 96.36 97.56 1,087,130 -1.45(-1.46%)
May 12, 2020 101.40 102.05 99.01 99.01 1,118,399 -2.06(-2.04%)
May 11, 2020 99.76 102.33 99.24 101.07 1,292,627 +0.38(+0.38%)
May 08, 2020 98.18 101.00 97.84 100.69 1,182,000 +3.70(+3.81%)
May 07, 2020 99.74 100.36 96.86 96.99 1,313,348 -1.90(-1.92%)
May 06, 2020 97.31 100.19 96.81 98.89 1,319,138 +2.87(+2.99%)
May 05, 2020 94.43 97.42 94.36 96.02 981,955 +2.53(+2.71%)
May 04, 2020 93.44 93.90 92.21 93.49 793,756 -0.35(-0.37%)
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.