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 (%)
Sep 30, 2019 96.36 98.00 96.36 97.25 1,168,705 +0.96(+1.00%)
Sep 27, 2019 99.95 100.31 95.37 96.29 1,378,200 -2.99(-3.01%)
Sep 26, 2019 99.60 99.82 97.58 99.28 805,869 -0.32(-0.32%)
Sep 25, 2019 98.00 99.73 96.66 99.60 846,821 +1.50(+1.53%)
Sep 24, 2019 100.90 101.48 97.85 98.10 1,433,174 -1.77(-1.77%)
Sep 23, 2019 99.04 100.47 98.15 99.87 1,167,889 +1.10(+1.11%)
Sep 20, 2019 100.44 100.72 98.59 98.77 2,018,600 -1.24(-1.24%)
Sep 19, 2019 101.30 102.00 99.95 100.01 957,311 -1.33(-1.31%)
Sep 18, 2019 101.16 101.93 99.92 101.34 1,367,159 -0.04(-0.04%)
Sep 17, 2019 99.35 101.75 99.02 101.38 2,050,048 +2.40(+2.42%)
Sep 16, 2019 99.05 99.69 98.57 98.98 847,783 -0.60(-0.60%)
Sep 13, 2019 99.04 100.88 98.24 99.58 1,618,900 +0.54(+0.55%)
Sep 12, 2019 98.86 99.69 97.88 99.04 1,334,526 +0.51(+0.52%)
Sep 11, 2019 98.46 98.80 97.20 98.53 1,118,367 +0.09(+0.09%)
Sep 10, 2019 97.65 98.47 95.53 98.44 1,671,360 -0.19(-0.19%)
Sep 09, 2019 99.21 100.53 97.78 98.63 2,064,881 +0.58(+0.59%)
Sep 06, 2019 99.03 99.03 97.60 98.05 1,184,300 -1.25(-1.26%)
Sep 05, 2019 96.58 99.97 96.58 99.30 2,596,061 +3.46(+3.61%)
Sep 04, 2019 96.07 96.94 95.17 95.84 1,223,468 +1.05(+1.11%)
Sep 03, 2019 96.00 96.30 93.73 94.79 1,404,781 -2.07(-2.14%)
Aug 30, 2019 97.08 97.88 95.78 96.86 1,305,100 +0.04(+0.04%)
Aug 29, 2019 97.35 97.78 95.17 96.82 1,520,521 +0.73(+0.76%)
Aug 28, 2019 94.36 96.58 93.05 96.09 1,954,924 +1.58(+1.67%)
Aug 27, 2019 95.23 95.88 93.88 94.51 1,907,816 -0.66(-0.69%)
Aug 26, 2019 94.17 95.66 93.26 95.17 2,643,255 +1.99(+2.14%)
Aug 23, 2019 97.48 98.67 92.60 93.18 5,116,700 -7.17(-7.14%)
Aug 22, 2019 94.44 101.58 91.60 100.35 11,178,053 +11.21(+12.58%)
Aug 21, 2019 88.55 89.22 88.16 89.14 2,495,352 +1.84(+2.11%)
Aug 20, 2019 87.11 88.47 86.24 87.30 2,137,691 -0.07(-0.08%)
Aug 19, 2019 86.72 88.05 86.72 87.37 1,035,584 +1.68(+1.96%)
Aug 16, 2019 84.40 86.03 84.00 85.69 966,300 +2.35(+2.82%)
Aug 15, 2019 84.14 84.50 82.41 83.34 1,790,489 -0.67(-0.80%)
Aug 14, 2019 86.82 87.02 83.62 84.01 1,595,245 -4.46(-5.04%)
Aug 13, 2019 85.55 89.07 85.55 88.47 1,372,285 +2.22(+2.57%)
Aug 12, 2019 86.60 87.38 86.06 86.25 659,905 -1.14(-1.30%)
Aug 09, 2019 88.42 88.52 86.39 87.39 1,117,100 -1.87(-2.10%)
Aug 08, 2019 86.92 89.30 86.67 89.26 1,237,195 +4.03(+4.73%)
Aug 07, 2019 84.45 85.46 83.69 85.23 1,054,750 -0.65(-0.76%)
Aug 06, 2019 84.59 86.02 83.98 85.88 949,965 +2.34(+2.80%)
Aug 05, 2019 85.29 86.00 82.72 83.54 1,453,896 -4.56(-5.18%)
Aug 02, 2019 89.00 89.00 86.03 88.10 1,149,200 -1.49(-1.66%)
Aug 01, 2019 89.34 92.79 89.16 89.59 1,129,521 +0.07(+0.08%)
Jul 31, 2019 91.17 91.28 88.41 89.52 1,431,778 -1.69(-1.85%)
Jul 30, 2019 89.85 91.65 89.51 91.21 827,535 +0.95(+1.05%)
Jul 29, 2019 91.00 91.00 89.41 90.26 572,361 -0.54(-0.59%)
Jul 26, 2019 91.45 91.92 90.44 90.80 965,300 +0.05(+0.06%)
Jul 25, 2019 93.00 93.00 90.47 90.75 1,798,398 -2.96(-3.16%)
Jul 24, 2019 89.39 93.86 89.20 93.71 2,062,989 +4.93(+5.55%)
Jul 23, 2019 87.67 89.00 87.39 88.78 665,481 +1.35(+1.54%)
Jul 22, 2019 85.62 87.94 85.62 87.43 956,220 -0.03(-0.03%)
Jul 19, 2019 87.74 88.29 87.42 87.46 892,100 +0.08(+0.09%)
Jul 18, 2019 87.75 87.94 86.51 87.38 916,070 -0.84(-0.95%)
Jul 17, 2019 89.20 89.38 88.08 88.22 1,138,968 -1.20(-1.34%)
Jul 16, 2019 90.83 90.93 89.16 89.42 815,611 -1.59(-1.75%)
Jul 15, 2019 91.50 91.61 90.18 91.01 772,025 -0.36(-0.39%)
Jul 12, 2019 89.68 91.55 89.35 91.37 938,700 +1.61(+1.79%)
Jul 11, 2019 89.25 89.88 88.55 89.76 1,345,297 +0.81(+0.91%)
Jul 10, 2019 90.71 91.73 88.92 88.95 1,813,691 -1.10(-1.22%)
Jul 09, 2019 89.70 90.39 89.02 90.05 1,739,732 +0.22(+0.24%)
Jul 08, 2019 90.52 90.81 89.66 89.83 1,162,153 -1.64(-1.79%)
Jul 05, 2019 90.50 91.50 89.01 91.47 1,032,900 +0.11(+0.12%)
Jul 03, 2019 90.85 91.44 89.93 91.36 756,400 +0.51(+0.56%)
Jul 02, 2019 92.50 92.50 89.58 90.85 2,096,308 -1.98(-2.13%)
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.