Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.40 33.56 33.12 33.39 765,978 -0.29(-0.86%)
Jan 29, 2015 33.48 33.73 33.25 33.68 800,872 +0.34(+1.02%)
Jan 28, 2015 33.76 34.00 33.25 33.34 969,360 -0.39(-1.16%)
Jan 27, 2015 34.08 34.23 33.65 33.73 781,644 -0.60(-1.75%)
Jan 26, 2015 34.76 34.91 34.02 34.33 1,292,406 -0.54(-1.55%)
Jan 23, 2015 35.73 35.78 34.58 34.87 1,305,736 -0.91(-2.54%)
Jan 22, 2015 35.67 36.33 35.38 35.78 1,527,423 +0.04(+0.11%)
Jan 21, 2015 34.66 35.90 34.52 35.74 1,616,285 +0.82(+2.35%)
Jan 20, 2015 34.68 35.20 34.45 34.92 1,031,214 -0.04(-0.11%)
Jan 16, 2015 34.26 35.00 34.22 34.96 1,271,472 +0.49(+1.42%)
Jan 15, 2015 34.92 34.99 34.20 34.47 954,349 -0.46(-1.32%)
Jan 14, 2015 34.29 34.94 34.17 34.93 500,019 +0.24(+0.69%)
Jan 13, 2015 34.44 34.90 34.11 34.69 816,987 +0.23(+0.67%)
Jan 12, 2015 33.90 34.58 33.90 34.46 901,800 +0.50(+1.47%)
Jan 09, 2015 34.04 34.24 33.77 33.96 712,792 -0.16(-0.47%)
Jan 08, 2015 34.00 34.39 33.82 34.12 1,429,574 +0.24(+0.71%)
Jan 07, 2015 33.67 34.43 33.67 33.88 2,022,059 +0.27(+0.80%)
Jan 06, 2015 33.65 33.85 33.50 33.61 1,495,968 +0.07(+0.21%)
Jan 05, 2015 33.05 33.60 33.05 33.54 732,165 +0.12(+0.36%)
Jan 02, 2015 33.81 34.09 33.13 33.42 813,127 -0.35(-1.04%)
Dec 31, 2014 33.87 33.77 33.77 33.77 329,800 -0.11(-0.32%)
Dec 30, 2014 33.80 34.29 33.68 33.88 383,917 -0.03(-0.09%)
Dec 29, 2014 33.57 34.05 32.74 33.91 474,322 +0.18(+0.53%)
Dec 26, 2014 33.94 34.00 33.55 33.73 460,349 -0.07(-0.21%)
Dec 24, 2014 33.65 33.80 33.80 33.80 1,505,700 +0.17(+0.51%)
Dec 23, 2014 33.93 34.20 33.54 33.63 734,840 -0.31(-0.91%)
Dec 22, 2014 33.90 34.19 33.83 33.94 741,316 -0.04(-0.12%)
Dec 19, 2014 34.11 34.57 33.58 33.98 1,859,998 -0.13(-0.38%)
Dec 18, 2014 34.00 34.47 33.42 34.11 879,610 +0.28(+0.83%)
Dec 17, 2014 32.82 34.21 32.39 33.83 1,027,747 +0.94(+2.86%)
Dec 16, 2014 32.52 33.33 32.50 32.89 1,880,924 +0.01(+0.03%)
Dec 15, 2014 32.91 33.37 32.74 32.88 969,223 +0.02(+0.06%)
Dec 12, 2014 33.48 33.60 32.58 32.86 1,175,374 -0.63(-1.88%)
Dec 11, 2014 33.50 33.89 33.45 33.49 598,964 +0.02(+0.06%)
Dec 10, 2014 33.87 33.98 33.40 33.47 1,442,594 -0.28(-0.83%)
Dec 09, 2014 33.20 34.24 33.20 33.75 988,773 -0.44(-1.29%)
Dec 08, 2014 34.10 34.34 34.00 34.19 956,916 +0.09(+0.26%)
Dec 05, 2014 34.24 34.26 34.04 34.10 762,054 -0.04(-0.12%)
Dec 04, 2014 33.89 34.30 33.71 34.14 1,352,422 -0.17(-0.50%)
Dec 03, 2014 34.51 34.65 34.25 34.31 1,150,905 -0.47(-1.35%)
Dec 02, 2014 34.73 34.94 34.30 34.78 1,788,961 -0.12(-0.34%)
Dec 01, 2014 35.01 35.18 34.76 34.90 1,484,316 -0.30(-0.85%)
Nov 28, 2014 33.94 35.38 33.88 35.20 425,327 +1.00(+2.92%)
Nov 26, 2014 33.00 34.20 34.20 34.20 1,583,400 +1.35(+4.11%)
Nov 25, 2014 32.97 33.11 32.58 32.85 1,798,681 -0.15(-0.45%)
Nov 24, 2014 32.88 33.04 32.34 33.00 2,402,554 +0.70(+2.17%)
Nov 21, 2014 31.65 32.50 31.45 32.30 4,703,593 +0.89(+2.83%)
Nov 20, 2014 30.77 31.50 30.65 31.41 2,157,061 +0.44(+1.42%)
Nov 19, 2014 30.72 31.14 30.59 30.97 3,013,016 -0.03(-0.10%)
Nov 18, 2014 30.59 31.14 30.21 31.00 3,007,685 -0.05(-0.16%)
Nov 17, 2014 30.70 31.42 30.55 31.05 2,389,024 +0.35(+1.14%)
Nov 14, 2014 30.29 30.91 30.22 30.70 1,481,271 +0.29(+0.95%)
Nov 13, 2014 30.74 31.30 30.03 30.41 2,432,710 -0.42(-1.36%)
Nov 12, 2014 30.40 31.23 30.00 30.83 4,852,125 +0.79(+2.63%)
Nov 11, 2014 29.42 30.73 29.06 30.04 4,535,899 +0.26(+0.87%)
Nov 10, 2014 29.03 30.23 28.56 29.78 5,114,209 +0.02(+0.07%)
Nov 07, 2014 29.49 30.39 29.01 29.76 9,563,298 -0.29(-0.97%)
Nov 06, 2014 30.20 30.46 29.88 30.05 2,991,591 -0.13(-0.43%)
Nov 05, 2014 30.67 31.00 30.00 30.18 3,958,250 +0.02(+0.07%)
Nov 04, 2014 30.75 30.83 30.08 30.16 6,483,846 -0.99(-3.18%)
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.