Skip to main content

Keysight Technologies Inc (NY: KEYS )

157.29 +1.45 (+0.93%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 106.74 107.80 105.50 107.03 893,000 -1.01(-0.93%)
Nov 27, 2019 107.46 109.80 104.31 108.04 4,266,900 +0.54(+0.50%)
Nov 26, 2019 107.29 107.50 105.20 107.50 2,470,280 +1.20(+1.13%)
Nov 25, 2019 104.84 106.58 104.11 106.30 2,077,015 +2.64(+2.55%)
Nov 22, 2019 106.00 106.24 103.42 103.66 1,857,600 -2.09(-1.98%)
Nov 21, 2019 107.17 108.00 105.59 105.75 1,096,732 -1.76(-1.64%)
Nov 20, 2019 107.66 108.76 106.91 107.51 1,099,929 -0.62(-0.57%)
Nov 19, 2019 107.51 108.47 106.57 108.13 769,554 +0.76(+0.71%)
Nov 18, 2019 110.00 110.00 107.11 107.37 1,546,461 -1.71(-1.57%)
Nov 15, 2019 107.62 109.13 107.17 109.08 1,223,500 +2.25(+2.11%)
Nov 14, 2019 106.00 106.86 105.59 106.83 743,780 +0.18(+0.17%)
Nov 13, 2019 106.35 106.68 104.78 106.65 992,305 -0.41(-0.38%)
Nov 12, 2019 106.43 107.18 106.00 107.06 989,838 +1.44(+1.36%)
Nov 11, 2019 104.49 106.04 104.43 105.62 820,390 +0.37(+0.35%)
Nov 08, 2019 103.74 105.36 103.17 105.25 737,000 +1.53(+1.48%)
Nov 07, 2019 104.00 104.88 103.44 103.72 673,277 +0.34(+0.33%)
Nov 06, 2019 104.37 104.54 101.80 103.38 1,007,306 -0.74(-0.71%)
Nov 05, 2019 104.90 105.62 103.85 104.12 1,580,568 -0.18(-0.17%)
Nov 04, 2019 103.43 104.69 103.17 104.30 1,000,783 +2.40(+2.36%)
Nov 01, 2019 101.55 102.02 100.56 101.90 1,183,900 +0.99(+0.98%)
Oct 31, 2019 103.20 103.45 99.90 100.91 1,643,730 -2.37(-2.29%)
Oct 30, 2019 104.05 104.05 102.26 103.28 1,386,869 -1.11(-1.06%)
Oct 29, 2019 102.42 104.54 102.03 104.39 1,687,316 +1.96(+1.91%)
Oct 28, 2019 102.30 103.16 102.12 102.43 1,178,751 +1.15(+1.14%)
Oct 25, 2019 100.60 102.10 100.17 101.28 916,700 +0.55(+0.55%)
Oct 24, 2019 103.50 103.95 100.73 100.73 1,667,806 -2.70(-2.61%)
Oct 23, 2019 102.05 103.52 100.64 103.43 1,479,032 +0.93(+0.91%)
Oct 22, 2019 102.75 103.61 101.87 102.50 1,784,661 -0.47(-0.46%)
Oct 21, 2019 98.90 103.63 98.89 102.97 3,133,185 +4.71(+4.79%)
Oct 18, 2019 97.92 99.53 96.94 98.26 1,818,000 +1.22(+1.26%)
Oct 17, 2019 96.41 97.19 96.10 97.04 862,354 +1.45(+1.52%)
Oct 16, 2019 97.50 97.50 95.42 95.59 1,006,459 -2.14(-2.19%)
Oct 15, 2019 96.05 97.98 96.00 97.73 754,275 +2.25(+2.36%)
Oct 14, 2019 94.75 95.60 94.63 95.48 1,180,683 +0.48(+0.51%)
Oct 11, 2019 96.56 96.93 94.68 95.00 1,347,700 +0.57(+0.60%)
Oct 10, 2019 94.33 95.83 94.20 94.43 1,056,451 -0.18(-0.19%)
Oct 09, 2019 92.74 95.16 92.62 94.61 1,695,629 +3.19(+3.49%)
Oct 08, 2019 96.02 96.02 91.42 91.42 2,504,926 -4.79(-4.98%)
Oct 07, 2019 96.28 97.00 95.51 96.21 1,458,274 -0.37(-0.38%)
Oct 04, 2019 95.46 96.70 94.83 96.58 903,200 +1.12(+1.17%)
Oct 03, 2019 94.92 95.83 92.92 95.46 1,684,403 +0.66(+0.70%)
Oct 02, 2019 94.76 95.15 93.06 94.80 1,465,038 -1.12(-1.17%)
Oct 01, 2019 97.86 98.64 95.70 95.92 1,608,906 -1.33(-1.37%)
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%)
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.