Indicators

Keysight Technologies Inc (NY: KEYS )

144.95 -2.99 (-2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.73	62.08	60.71	62.08	1,547,100	+1.95(+3.24%)
Dec 28, 2018	59.83	60.84	59.24	60.13	1,097,600	+0.68(+1.14%)
Dec 27, 2018	57.98	59.45	57.15	59.45	1,073,893	+0.75(+1.28%)
Dec 26, 2018	56.36	58.71	56.11	58.70	1,026,478	+2.66(+4.75%)
Dec 24, 2018	56.84	57.06	55.91	56.04	779,700	-1.09(-1.91%)
Dec 21, 2018	58.92	59.99	57.04	57.13	3,179,300	-1.44(-2.46%)
Dec 20, 2018	59.98	60.51	57.73	58.57	1,797,690	-1.50(-2.50%)
Dec 19, 2018	60.94	61.92	59.41	60.07	2,162,383	-0.65(-1.07%)
Dec 18, 2018	60.38	61.35	60.27	60.72	2,016,644	+0.82(+1.37%)
Dec 17, 2018	61.33	61.33	59.57	59.90	1,914,563	-1.59(-2.59%)
Dec 14, 2018	60.13	61.54	60.04	61.49	2,596,300	+0.87(+1.44%)
Dec 13, 2018	60.77	61.17	59.71	60.62	1,496,376	-0.05(-0.08%)
Dec 12, 2018	60.55	61.37	60.23	60.67	1,270,076	+1.14(+1.92%)
Dec 11, 2018	60.66	60.77	59.20	59.53	968,011	-0.08(-0.13%)
Dec 10, 2018	58.59	60.00	58.17	59.61	1,128,331	+0.93(+1.58%)
Dec 07, 2018	60.65	60.94	58.25	58.68	1,296,000	-2.03(-3.34%)
Dec 06, 2018	59.79	60.85	59.49	60.71	1,446,636	-0.27(-0.44%)
Dec 04, 2018	62.19	62.48	60.57	60.98	1,543,700	-1.43(-2.29%)

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.