Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.74 32.22 31.68 32.04 689,831 +0.12(+0.38%)
Aug 28, 2015 31.57 31.95 31.31 31.92 486,428 +0.25(+0.79%)
Aug 27, 2015 31.32 31.82 31.00 31.67 665,385 +0.61(+1.96%)
Aug 26, 2015 30.98 31.16 30.19 31.06 725,406 +0.71(+2.34%)
Aug 25, 2015 31.25 31.26 30.29 30.35 928,282 -0.24(-0.78%)
Aug 24, 2015 30.63 31.84 30.10 30.59 1,000,861 -1.76(-5.44%)
Aug 21, 2015 32.32 33.29 32.31 32.35 1,276,544 -0.42(-1.28%)
Aug 20, 2015 32.55 33.24 32.44 32.77 2,895,064 +3.23(+10.93%)
Aug 19, 2015 29.97 30.00 29.42 29.54 805,452 -0.46(-1.53%)
Aug 18, 2015 30.38 30.66 29.98 30.00 531,508 -0.38(-1.25%)
Aug 17, 2015 30.29 30.49 30.15 30.38 601,530 +0.01(+0.03%)
Aug 14, 2015 29.91 30.39 29.85 30.37 448,229 +0.46(+1.54%)
Aug 13, 2015 29.91 30.14 29.80 29.91 457,191 +0.03(+0.10%)
Aug 12, 2015 29.69 29.99 29.28 29.88 636,685 -0.20(-0.66%)
Aug 11, 2015 30.17 30.49 29.97 30.08 584,697 -0.56(-1.83%)
Aug 10, 2015 30.05 30.81 30.04 30.64 463,550 +0.78(+2.61%)
Aug 07, 2015 29.60 29.86 29.41 29.86 459,840 +0.14(+0.47%)
Aug 06, 2015 30.31 30.38 29.58 29.72 750,055 -0.63(-2.08%)
Aug 05, 2015 30.47 30.90 30.32 30.35 656,723 -0.06(-0.20%)
Aug 04, 2015 30.35 30.71 30.17 30.41 428,593 -0.08(-0.26%)
Aug 03, 2015 30.71 30.89 30.39 30.49 633,658 -0.05(-0.16%)
Jul 31, 2015 30.70 31.00 30.51 30.54 616,121 -0.10(-0.33%)
Jul 30, 2015 30.35 30.66 30.18 30.64 572,853 +0.15(+0.49%)
Jul 29, 2015 30.07 30.53 29.90 30.49 487,508 +0.43(+1.43%)
Jul 28, 2015 29.74 30.20 29.52 30.06 773,221 +0.38(+1.28%)
Jul 27, 2015 30.00 30.00 29.65 29.68 441,984 -0.38(-1.26%)
Jul 24, 2015 30.25 30.44 30.05 30.06 703,438 -0.24(-0.79%)
Jul 23, 2015 30.73 30.86 30.20 30.30 599,445 -0.44(-1.43%)
Jul 22, 2015 30.18 30.78 30.13 30.74 582,881 +0.32(+1.05%)
Jul 21, 2015 30.70 30.86 30.39 30.42 709,907 -0.34(-1.11%)
Jul 20, 2015 30.64 30.89 30.55 30.76 499,099 +0.20(+0.65%)
Jul 17, 2015 30.87 30.97 30.50 30.56 988,452 -0.23(-0.75%)
Jul 16, 2015 30.73 31.01 30.69 30.79 2,007,322 +0.28(+0.92%)
Jul 15, 2015 30.90 31.16 30.50 30.51 733,508 -0.42(-1.36%)
Jul 14, 2015 30.75 30.94 30.68 30.93 463,988 +0.19(+0.62%)
Jul 13, 2015 30.53 30.84 30.42 30.74 574,172 +0.39(+1.29%)
Jul 10, 2015 30.59 30.65 30.29 30.35 707,724 +0.03(+0.10%)
Jul 09, 2015 30.62 30.62 30.25 30.32 1,021,752 -0.06(-0.20%)
Jul 08, 2015 30.93 31.22 30.25 30.38 936,235 -0.85(-2.72%)
Jul 07, 2015 31.22 31.48 30.82 31.23 1,156,753 -0.02(-0.06%)
Jul 06, 2015 31.09 31.45 31.01 31.25 1,126,768 -0.22(-0.70%)
Jul 02, 2015 31.37 31.47 31.47 31.47 449,700 +0.22(+0.70%)
Jul 01, 2015 31.35 31.39 30.84 31.25 1,025,434 +0.06(+0.19%)
Jun 30, 2015 31.65 31.80 31.02 31.19 1,050,594 -0.21(-0.67%)
Jun 29, 2015 31.85 32.07 31.38 31.40 988,176 -0.85(-2.64%)
Jun 26, 2015 32.25 32.38 31.73 32.25 3,082,893 +0.09(+0.28%)
Jun 25, 2015 32.53 32.73 31.95 32.16 693,845 -0.30(-0.92%)
Jun 24, 2015 32.94 33.00 32.44 32.46 622,076 -0.43(-1.31%)
Jun 23, 2015 33.55 33.55 32.76 32.89 903,113 -0.61(-1.82%)
Jun 22, 2015 33.40 33.71 33.19 33.50 898,943 +0.21(+0.63%)
Jun 19, 2015 33.49 33.49 33.16 33.29 844,788 -0.11(-0.33%)
Jun 18, 2015 32.99 33.40 32.95 33.40 701,208 +0.39(+1.18%)
Jun 17, 2015 32.68 33.11 32.66 33.01 768,042 +0.39(+1.20%)
Jun 16, 2015 32.53 32.74 32.28 32.62 472,467 +0.00(+0.00%)
Jun 15, 2015 32.79 32.92 32.35 32.62 634,872 -0.41(-1.24%)
Jun 12, 2015 33.11 33.16 32.97 33.03 454,243 -0.12(-0.36%)
Jun 11, 2015 33.12 33.22 32.94 33.15 1,596,128 +0.04(+0.12%)
Jun 10, 2015 32.89 33.20 32.79 33.11 1,087,170 +0.25(+0.76%)
Jun 09, 2015 32.82 33.01 32.67 32.86 721,346 +0.09(+0.27%)
Jun 08, 2015 32.92 32.98 32.65 32.77 384,661 -0.12(-0.36%)
Jun 05, 2015 32.93 33.07 32.50 32.89 514,843 +0.01(+0.03%)
Jun 04, 2015 33.06 33.30 32.77 32.88 498,229 -0.34(-1.02%)
Jun 03, 2015 33.15 33.41 32.94 33.22 837,736 +0.25(+0.76%)
Jun 02, 2015 32.69 33.10 32.63 32.97 535,214 +0.13(+0.40%)
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.