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 (%)
Oct 31, 2016 32.93 33.10 32.76 32.80 609,918 -0.01(-0.03%)
Oct 28, 2016 32.91 33.14 32.70 32.81 335,973 -0.08(-0.24%)
Oct 27, 2016 32.95 33.05 32.75 32.89 602,011 +0.14(+0.43%)
Oct 26, 2016 32.74 33.05 32.52 32.75 494,532 -0.13(-0.40%)
Oct 25, 2016 32.98 33.03 32.72 32.88 686,024 -0.17(-0.51%)
Oct 24, 2016 32.78 33.12 32.51 33.05 365,769 +0.56(+1.72%)
Oct 21, 2016 32.40 32.57 32.27 32.49 1,044,189 -0.17(-0.52%)
Oct 20, 2016 32.50 32.74 32.43 32.66 1,101,038 +0.15(+0.46%)
Oct 19, 2016 31.99 32.55 31.92 32.51 453,657 +0.57(+1.78%)
Oct 18, 2016 31.94 31.99 31.76 31.94 507,230 +0.29(+0.92%)
Oct 17, 2016 31.64 31.70 31.51 31.65 530,823 +0.05(+0.16%)
Oct 14, 2016 31.47 31.72 31.32 31.60 568,581 +0.28(+0.89%)
Oct 13, 2016 31.11 31.35 30.93 31.32 569,400 +0.07(+0.22%)
Oct 12, 2016 31.26 31.27 31.01 31.25 404,550 +0.09(+0.29%)
Oct 11, 2016 31.18 31.41 30.99 31.16 465,761 -0.25(-0.80%)
Oct 10, 2016 31.52 31.92 31.35 31.41 193,374 +0.13(+0.42%)
Oct 07, 2016 31.50 31.58 31.11 31.28 345,819 -0.26(-0.82%)
Oct 06, 2016 31.44 31.55 31.11 31.54 327,901 -0.02(-0.06%)
Oct 05, 2016 31.50 31.98 31.50 31.56 334,446 +0.28(+0.90%)
Oct 04, 2016 31.42 31.88 31.08 31.28 298,899 -0.07(-0.22%)
Oct 03, 2016 31.35 31.65 31.22 31.35 362,874 -0.34(-1.07%)
Sep 30, 2016 31.14 31.80 31.10 31.69 404,566 +0.59(+1.90%)
Sep 29, 2016 31.56 31.67 30.88 31.10 380,978 -0.65(-2.05%)
Sep 28, 2016 31.26 31.76 31.12 31.75 378,970 +0.60(+1.93%)
Sep 27, 2016 30.84 31.16 30.80 31.15 466,540 +0.18(+0.58%)
Sep 26, 2016 31.18 31.26 30.87 30.97 332,721 -0.50(-1.59%)
Sep 23, 2016 31.38 31.62 31.35 31.47 307,565 -0.17(-0.54%)
Sep 22, 2016 31.10 31.75 31.09 31.64 567,508 +0.57(+1.83%)
Sep 21, 2016 30.76 31.09 30.65 31.07 417,108 +0.41(+1.34%)
Sep 20, 2016 30.88 31.13 30.44 30.66 578,449 +0.01(+0.03%)
Sep 19, 2016 29.84 30.94 29.84 30.65 1,078,308 +1.40(+4.79%)
Sep 16, 2016 29.93 29.93 29.25 29.25 668,904 -0.73(-2.43%)
Sep 15, 2016 29.34 30.08 29.29 29.98 359,262 +0.59(+2.01%)
Sep 14, 2016 29.85 29.87 29.33 29.39 314,038 -0.39(-1.31%)
Sep 13, 2016 29.95 30.00 29.46 29.78 769,807 -0.51(-1.68%)
Sep 12, 2016 29.45 30.29 29.31 30.29 532,286 +0.76(+2.57%)
Sep 09, 2016 30.22 30.31 29.52 29.53 722,489 -0.84(-2.77%)
Sep 08, 2016 30.26 30.47 30.21 30.37 391,057 -0.03(-0.10%)
Sep 07, 2016 30.35 30.72 30.32 30.40 610,347 +0.00(+0.00%)
Sep 06, 2016 30.40 30.49 30.21 30.40 512,217 -0.04(-0.13%)
Sep 02, 2016 30.76 30.44 30.44 30.44 727,700 -0.15(-0.49%)
Sep 01, 2016 30.40 30.68 30.30 30.59 508,843 +0.16(+0.53%)
Aug 31, 2016 30.40 30.52 30.31 30.43 796,848 -0.03(-0.10%)
Aug 30, 2016 30.27 30.54 30.22 30.46 367,299 +0.20(+0.66%)
Aug 29, 2016 30.08 30.50 30.00 30.26 483,394 +0.22(+0.73%)
Aug 26, 2016 30.04 30.26 29.91 30.04 357,488 +0.06(+0.20%)
Aug 25, 2016 29.78 30.22 29.71 29.98 374,832 +0.21(+0.71%)
Aug 24, 2016 30.21 30.36 29.65 29.77 569,302 -0.52(-1.72%)
Aug 23, 2016 30.38 30.62 30.27 30.29 652,414 -0.01(-0.03%)
Aug 22, 2016 30.19 30.30 30.03 30.30 632,809 +0.11(+0.36%)
Aug 19, 2016 29.20 30.35 29.17 30.19 1,221,562 +0.78(+2.65%)
Aug 18, 2016 26.95 29.73 26.87 29.41 2,780,481 -0.27(-0.91%)
Aug 17, 2016 29.54 29.75 29.28 29.68 940,090 +0.08(+0.27%)
Aug 16, 2016 29.65 29.75 29.37 29.60 519,247 -0.07(-0.24%)
Aug 15, 2016 29.10 29.77 29.10 29.67 428,389 +0.35(+1.19%)
Aug 12, 2016 29.15 29.36 29.03 29.32 262,657 +0.11(+0.38%)
Aug 11, 2016 29.08 29.25 28.96 29.21 339,583 +0.18(+0.62%)
Aug 10, 2016 28.86 29.10 28.75 29.03 394,743 +0.24(+0.83%)
Aug 09, 2016 28.90 29.07 28.78 28.79 374,770 -0.14(-0.48%)
Aug 08, 2016 28.88 29.09 28.87 28.93 284,235 +0.00(+0.00%)
Aug 05, 2016 28.67 28.93 28.58 28.93 479,892 +0.44(+1.54%)
Aug 04, 2016 28.67 28.72 28.47 28.49 354,652 -0.12(-0.42%)
Aug 03, 2016 28.24 28.63 28.22 28.61 463,621 +0.41(+1.45%)
Aug 02, 2016 29.22 29.30 28.18 28.20 572,603 -0.99(-3.39%)
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.