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 (%)
Sep 29, 2017	41.38	41.73	41.32	41.66	771,371	+0.29(+0.70%)
Sep 28, 2017	40.68	41.38	40.68	41.37	581,888	+0.53(+1.30%)
Sep 27, 2017	40.08	40.93	40.02	40.84	535,589	+1.08(+2.72%)
Sep 26, 2017	40.12	40.34	39.54	39.76	509,774	-0.19(-0.48%)
Sep 25, 2017	40.32	40.42	39.70	39.95	771,257	-0.55(-1.36%)
Sep 22, 2017	40.50	40.73	40.42	40.50	312,905	-0.09(-0.22%)
Sep 21, 2017	40.60	40.74	40.21	40.59	576,517	+0.01(+0.02%)
Sep 20, 2017	41.31	41.33	40.57	40.58	521,427	-0.75(-1.81%)
Sep 19, 2017	41.64	41.64	41.21	41.33	1,216,160	-0.29(-0.70%)
Sep 18, 2017	41.46	41.64	41.27	41.62	421,089	+0.25(+0.60%)
Sep 15, 2017	41.03	41.43	40.97	41.37	1,329,827	+0.42(+1.03%)
Sep 14, 2017	40.66	41.01	40.52	40.95	677,298	+0.25(+0.61%)
Sep 13, 2017	40.53	40.87	40.28	40.70	698,554	+0.10(+0.25%)
Sep 12, 2017	40.15	40.60	39.98	40.60	520,114	+0.61(+1.53%)
Sep 11, 2017	40.06	40.25	39.84	39.99	704,022	+0.37(+0.93%)
Sep 08, 2017	40.05	40.12	39.58	39.62	551,295	-0.46(-1.15%)
Sep 07, 2017	40.08	40.21	39.97	40.08	675,811	-0.03(-0.07%)
Sep 06, 2017	40.08	40.19	39.90	40.11	477,357	+0.14(+0.35%)
Sep 05, 2017	40.47	40.56	39.81	39.97	690,821	-0.58(-1.43%)

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.