Skip to main content

Keysight Technologies Inc (NY: KEYS )

157.48 +1.64 (+1.05%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 99.77 99.93 97.92 99.89 1,204,300 +0.91(+0.92%)
Jul 30, 2020 95.83 99.23 95.57 98.98 1,034,955 +2.77(+2.88%)
Jul 29, 2020 96.17 96.93 96.11 96.21 959,530 +0.53(+0.55%)
Jul 28, 2020 97.94 97.97 95.65 95.68 896,229 -2.52(-2.57%)
Jul 27, 2020 97.20 98.79 97.05 98.20 950,849 +1.35(+1.39%)
Jul 24, 2020 98.15 98.15 96.23 96.85 889,000 -2.33(-2.35%)
Jul 23, 2020 98.92 100.98 98.19 99.18 1,280,091 +0.81(+0.82%)
Jul 22, 2020 98.92 99.26 97.97 98.37 672,481 -0.06(-0.06%)
Jul 21, 2020 98.34 99.49 97.48 98.43 1,159,404 +0.56(+0.57%)
Jul 20, 2020 97.78 98.11 96.16 97.87 1,732,799 +0.09(+0.09%)
Jul 17, 2020 96.76 98.14 96.63 97.78 1,067,800 +1.40(+1.45%)
Jul 16, 2020 96.53 96.70 95.45 96.38 707,411 -0.40(-0.41%)
Jul 15, 2020 97.41 97.63 96.04 96.78 1,697,357 +0.95(+0.99%)
Jul 14, 2020 94.00 96.29 93.10 95.83 1,515,317 +1.06(+1.12%)
Jul 13, 2020 98.31 98.94 94.65 94.77 2,453,924 -2.87(-2.94%)
Jul 10, 2020 99.50 99.80 96.87 97.64 1,897,700 -2.19(-2.19%)
Jul 09, 2020 99.83 101.19 98.10 99.83 1,729,284 +0.69(+0.70%)
Jul 08, 2020 100.42 100.42 98.58 99.14 931,709 -0.74(-0.74%)
Jul 07, 2020 100.99 101.46 99.47 99.88 1,000,961 -1.94(-1.91%)
Jul 06, 2020 102.00 103.23 101.47 101.82 908,602 +1.09(+1.08%)
Jul 02, 2020 100.25 101.55 100.01 100.73 983,700 +1.02(+1.02%)
Jul 01, 2020 101.20 101.37 99.67 99.71 1,189,543 -1.07(-1.06%)
Jun 30, 2020 97.98 101.33 97.85 100.78 1,939,809 +2.65(+2.70%)
Jun 29, 2020 98.25 98.39 96.69 98.13 990,842 +0.57(+0.58%)
Jun 26, 2020 100.00 100.39 96.86 97.56 4,232,800 -2.83(-2.82%)
Jun 25, 2020 100.99 101.12 98.31 100.39 1,540,400 -0.84(-0.83%)
Jun 24, 2020 104.00 104.00 100.75 101.23 1,227,095 -3.11(-2.98%)
Jun 23, 2020 105.50 106.48 103.87 104.34 1,348,857 -0.48(-0.46%)
Jun 22, 2020 105.68 105.99 103.25 104.82 1,476,487 -1.62(-1.52%)
Jun 19, 2020 104.09 106.71 101.60 106.44 3,772,600 +3.85(+3.75%)
Jun 18, 2020 103.97 104.31 102.03 102.59 1,705,540 -1.72(-1.65%)
Jun 17, 2020 102.20 105.49 101.90 104.31 2,459,870 +2.86(+2.82%)
Jun 16, 2020 101.29 102.55 99.73 101.45 1,442,613 +2.91(+2.95%)
Jun 15, 2020 94.07 98.73 93.91 98.54 1,504,433 +2.87(+3.00%)
Jun 12, 2020 100.10 100.82 94.94 95.67 2,338,800 -2.15(-2.20%)
Jun 11, 2020 99.99 101.07 97.45 97.82 2,211,444 -5.67(-5.48%)
Jun 10, 2020 103.40 104.64 102.16 103.49 1,415,889 +0.38(+0.37%)
Jun 09, 2020 102.72 104.36 102.44 103.11 1,494,991 +0.24(+0.23%)
Jun 08, 2020 105.52 105.53 102.64 102.87 1,754,402 -3.54(-3.33%)
Jun 05, 2020 103.63 107.03 102.96 106.41 3,314,700 +4.03(+3.94%)
Jun 04, 2020 105.00 105.60 101.37 102.38 2,423,657 -4.16(-3.90%)
Jun 03, 2020 106.50 108.10 105.97 106.54 1,950,423 +0.23(+0.22%)
Jun 02, 2020 106.25 106.42 103.97 106.31 2,102,316 -0.62(-0.58%)
Jun 01, 2020 107.93 107.93 105.32 106.93 2,728,673 -1.20(-1.11%)
May 29, 2020 103.00 108.65 103.00 108.13 9,318,800 +4.49(+4.33%)
May 28, 2020 102.00 107.20 101.64 103.64 3,203,526 +1.90(+1.87%)
May 27, 2020 97.50 101.83 96.91 101.74 4,926,774 -1.66(-1.61%)
May 26, 2020 103.00 106.98 103.00 103.40 3,221,950 +1.34(+1.31%)
May 22, 2020 100.58 102.19 99.28 102.06 1,542,400 +2.07(+2.07%)
May 21, 2020 102.40 102.53 99.54 99.99 1,959,632 -2.93(-2.85%)
May 20, 2020 98.41 103.80 97.99 102.92 3,562,204 +6.92(+7.21%)
May 19, 2020 96.85 97.50 95.72 96.00 1,663,304 -0.85(-0.88%)
May 18, 2020 95.86 98.75 95.18 96.85 1,485,313 +2.07(+2.18%)
May 15, 2020 96.29 97.68 93.16 94.78 2,462,400 -3.92(-3.97%)
May 14, 2020 96.56 98.85 95.50 98.70 1,218,952 +1.14(+1.17%)
May 13, 2020 99.06 100.64 96.36 97.56 1,087,130 -1.45(-1.46%)
May 12, 2020 101.40 102.05 99.01 99.01 1,118,399 -2.06(-2.04%)
May 11, 2020 99.76 102.33 99.24 101.07 1,292,627 +0.38(+0.38%)
May 08, 2020 98.18 101.00 97.84 100.69 1,182,000 +3.70(+3.81%)
May 07, 2020 99.74 100.36 96.86 96.99 1,313,348 -1.90(-1.92%)
May 06, 2020 97.31 100.19 96.81 98.89 1,319,138 +2.87(+2.99%)
May 05, 2020 94.43 97.42 94.36 96.02 981,955 +2.53(+2.71%)
May 04, 2020 93.44 93.90 92.21 93.49 793,756 -0.35(-0.37%)
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.