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 (%)
Jul 31, 2018 57.73 58.66 57.01 58.00 830,005 +0.54(+0.94%)
Jul 30, 2018 59.12 59.47 57.38 57.46 846,844 -1.70(-2.87%)
Jul 27, 2018 60.56 60.87 58.95 59.16 580,800 -1.25(-2.07%)
Jul 26, 2018 59.63 60.49 59.57 60.41 898,530 +0.78(+1.31%)
Jul 25, 2018 59.21 59.93 59.17 59.63 966,752 +0.47(+0.79%)
Jul 24, 2018 60.15 60.39 58.78 59.16 525,948 -0.45(-0.75%)
Jul 23, 2018 60.40 60.40 59.42 59.61 768,769 -0.98(-1.62%)
Jul 20, 2018 61.02 61.17 60.45 60.59 424,958 -0.33(-0.54%)
Jul 19, 2018 60.80 61.18 60.65 60.92 679,876 +0.21(+0.35%)
Jul 18, 2018 60.54 61.25 60.14 60.71 454,628 +0.41(+0.68%)
Jul 17, 2018 59.58 60.47 59.21 60.30 290,741 +0.68(+1.14%)
Jul 16, 2018 60.00 60.16 59.44 59.62 446,480 -0.35(-0.58%)
Jul 13, 2018 60.17 60.51 59.77 59.97 489,172 -0.11(-0.18%)
Jul 12, 2018 59.95 60.31 59.83 60.08 792,030 +0.34(+0.57%)
Jul 11, 2018 60.19 60.19 59.64 59.74 1,123,208 -0.68(-1.13%)
Jul 10, 2018 60.39 60.82 60.19 60.42 606,687 +0.28(+0.47%)
Jul 09, 2018 60.00 60.36 59.73 60.14 981,977 +0.31(+0.52%)
Jul 06, 2018 59.50 60.02 59.48 59.83 685,992 +0.33(+0.55%)
Jul 05, 2018 59.64 59.68 58.93 59.50 774,099 +0.05(+0.08%)
Jul 03, 2018 59.45 59.45 59.45 0 -0.23(-0.39%)
Jul 02, 2018 58.55 59.78 58.51 59.68 648,126 +0.65(+1.10%)
Jun 29, 2018 59.20 59.85 59.01 59.03 868,953 -0.04(-0.07%)
Jun 28, 2018 58.29 59.24 58.17 59.07 762,059 +0.52(+0.89%)
Jun 27, 2018 59.55 59.73 58.53 58.55 682,313 -0.81(-1.36%)
Jun 26, 2018 58.87 59.89 58.87 59.36 1,013,779 +0.62(+1.06%)
Jun 25, 2018 59.80 59.81 58.34 58.74 962,517 -1.36(-2.26%)
Jun 22, 2018 60.65 60.65 60.08 60.10 1,384,042 -0.43(-0.71%)
Jun 21, 2018 60.79 60.97 60.27 60.53 892,578 -0.45(-0.74%)
Jun 20, 2018 61.57 61.79 60.84 60.98 800,234 -0.26(-0.42%)
Jun 19, 2018 61.20 61.36 60.18 61.24 1,179,657 -0.26(-0.42%)
Jun 18, 2018 60.62 61.51 60.21 61.50 779,471 +0.27(+0.44%)
Jun 15, 2018 61.31 60.76 61.23 2,147,602 +0.01(+0.02%)
Jun 14, 2018 61.54 61.74 61.02 61.22 1,275,345 -0.18(-0.29%)
Jun 13, 2018 61.61 62.21 61.19 61.40 1,956,509 -0.20(-0.32%)
Jun 12, 2018 61.69 61.86 61.32 61.60 714,411 -0.09(-0.15%)
Jun 11, 2018 60.98 61.80 60.84 61.69 646,565 +0.70(+1.15%)
Jun 08, 2018 60.24 61.11 60.10 60.99 981,830 +0.59(+0.98%)
Jun 07, 2018 61.98 62.04 60.07 60.40 1,465,993 -1.52(-2.45%)
Jun 06, 2018 61.38 61.92 1,561,673 +0.56(+0.91%)
Jun 05, 2018 61.26 61.79 61.11 61.36 1,148,562 +0.25(+0.41%)
Jun 04, 2018 59.99 61.11 59.66 61.11 2,463,009 +1.30(+2.17%)
Jun 01, 2018 59.42 59.82 58.51 59.81 3,214,233 +1.07(+1.82%)
May 31, 2018 59.14 62.41 56.51 58.74 14,763,845 +5.75(+10.85%)
May 30, 2018 53.36 53.72 52.96 52.99 2,802,614 -0.04(-0.08%)
May 29, 2018 53.01 53.75 52.67 53.03 1,315,654 -0.27(-0.51%)
May 25, 2018 53.30 53.30 53.30 0 -0.14(-0.26%)
May 24, 2018 53.61 53.95 53.14 53.44 1,201,110 -0.15(-0.28%)
May 23, 2018 53.53 53.74 53.23 53.59 1,114,045 -0.24(-0.45%)
May 22, 2018 54.20 54.38 53.78 53.83 710,593 -0.17(-0.31%)
May 21, 2018 54.10 54.51 53.77 54.00 891,367 +0.17(+0.32%)
May 18, 2018 53.85 54.45 53.75 53.83 930,040 +0.07(+0.13%)
May 17, 2018 53.51 53.91 53.43 53.76 979,549 +0.23(+0.43%)
May 16, 2018 53.51 53.98 53.38 53.53 1,066,296 +0.08(+0.15%)
May 15, 2018 52.98 53.81 52.55 53.45 1,730,910 +0.04(+0.07%)
May 14, 2018 53.84 54.24 53.28 53.41 1,428,548 -0.23(-0.43%)
May 11, 2018 53.10 53.79 52.91 53.64 1,800,550 +0.55(+1.04%)
May 10, 2018 53.31 53.73 53.08 53.09 890,766 -0.06(-0.11%)
May 09, 2018 52.86 53.25 52.59 53.15 754,695 +0.42(+0.80%)
May 08, 2018 52.24 52.96 52.24 52.73 764,645 +0.49(+0.94%)
May 07, 2018 52.51 52.75 52.22 52.24 790,361 -0.19(-0.36%)
May 04, 2018 51.60 52.59 51.23 52.43 1,048,266 +0.80(+1.55%)
May 03, 2018 51.08 51.75 50.59 51.63 1,155,447 +0.42(+0.82%)
May 02, 2018 51.47 51.72 51.03 51.21 1,733,991 -0.14(-0.27%)
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.