Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.53 +0.69 (+0.45%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 73.41 74.11 73.20 74.02 2,290,386 +0.72(+0.98%)
Jan 30, 2019 72.10 73.56 71.27 73.30 1,737,595 +1.65(+2.30%)
Jan 29, 2019 72.56 72.79 71.60 71.65 1,440,564 -0.64(-0.89%)
Jan 28, 2019 71.13 72.29 70.71 72.29 2,081,606 +1.22(+1.72%)
Jan 25, 2019 71.54 71.83 70.70 71.07 2,495,900 +0.42(+0.59%)
Jan 24, 2019 67.94 71.18 67.93 70.65 3,327,571 +3.03(+4.48%)
Jan 23, 2019 68.23 68.50 66.96 67.62 1,933,943 -0.18(-0.27%)
Jan 22, 2019 69.32 69.39 67.42 67.80 2,487,527 -1.78(-2.56%)
Jan 18, 2019 69.52 70.20 68.87 69.58 2,418,400 +0.36(+0.52%)
Jan 17, 2019 69.05 69.29 67.82 69.22 2,108,029 +0.17(+0.25%)
Jan 16, 2019 68.51 69.40 67.88 69.05 1,516,518 +0.54(+0.79%)
Jan 15, 2019 67.41 68.52 67.29 68.51 1,193,835 +1.20(+1.78%)
Jan 14, 2019 67.18 67.71 66.55 67.31 1,421,919 +0.07(+0.10%)
Jan 11, 2019 66.89 67.59 66.62 67.24 1,168,000 -0.02(-0.03%)
Jan 10, 2019 66.85 67.29 66.30 67.26 1,136,830 +0.19(+0.28%)
Jan 09, 2019 65.99 67.28 65.51 67.07 1,029,166 +1.42(+2.16%)
Jan 08, 2019 65.04 65.88 64.13 65.65 1,448,668 +1.16(+1.80%)
Jan 07, 2019 61.99 64.66 61.87 64.49 2,224,848 +2.54(+4.10%)
Jan 04, 2019 59.36 61.95 59.02 61.95 1,737,000 +3.63(+6.22%)
Jan 03, 2019 60.68 61.48 58.24 58.32 1,216,355 -3.10(-5.05%)
Jan 02, 2019 61.17 61.91 60.63 61.42 1,021,045 -0.66(-1.06%)
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%)
Dec 03, 2018 62.69 63.09 61.95 62.41 1,229,270 +0.59(+0.95%)
Nov 30, 2018 61.52 61.87 61.03 61.82 1,765,100 +0.30(+0.49%)
Nov 29, 2018 61.38 61.88 60.98 61.52 1,702,817 +0.02(+0.03%)
Nov 28, 2018 59.51 61.58 59.15 61.50 1,822,651 +2.10(+3.54%)
Nov 27, 2018 58.29 59.79 58.04 59.40 2,611,789 +0.87(+1.49%)
Nov 26, 2018 57.28 58.62 56.85 58.53 2,070,619 +1.95(+3.45%)
Nov 23, 2018 56.57 57.34 56.47 56.58 818,900 -0.75(-1.31%)
Nov 21, 2018 57.33 57.33 57.33 0 +2.98(+5.48%)
Nov 20, 2018 54.72 55.28 53.21 54.35 3,040,686 -1.22(-2.20%)
Nov 19, 2018 57.93 58.13 55.54 55.57 2,797,333 -2.42(-4.17%)
Nov 16, 2018 58.37 58.80 57.77 57.99 1,655,600 -0.74(-1.26%)
Nov 15, 2018 57.35 58.82 57.14 58.73 1,207,839 +1.27(+2.21%)
Nov 14, 2018 58.47 58.90 57.08 57.46 1,421,628 -0.39(-0.67%)
Nov 13, 2018 58.16 59.17 57.72 57.85 1,121,679 -0.30(-0.52%)
Nov 12, 2018 58.80 58.99 57.94 58.15 1,414,638 -1.04(-1.76%)
Nov 09, 2018 60.40 60.51 58.28 59.19 1,992,100 -1.62(-2.66%)
Nov 08, 2018 60.89 61.48 60.52 60.81 1,607,068 +0.14(+0.23%)
Nov 07, 2018 59.05 60.80 58.55 60.67 2,928,587 +1.97(+3.36%)
Nov 06, 2018 58.20 59.14 58.20 58.70 2,699,547 +0.36(+0.62%)
Nov 05, 2018 57.19 58.70 56.35 58.34 47,653,404 +1.16(+2.03%)
Nov 02, 2018 57.84 58.08 56.22 57.18 2,954,100 -0.38(-0.66%)
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.