Skip to main content

Keysight Technologies Inc (NY: KEYS )

157.25 +1.41 (+0.90%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.09 39.14 38.29 38.64 781,924 -0.46(-1.18%)
May 30, 2017 38.55 39.29 38.50 39.10 789,606 +0.74(+1.93%)
May 26, 2017 38.17 38.56 37.99 38.36 491,626 +0.12(+0.31%)
May 25, 2017 38.20 38.40 38.01 38.24 424,273 +0.17(+0.45%)
May 24, 2017 37.61 38.11 37.55 38.07 732,174 +0.51(+1.36%)
May 23, 2017 37.76 37.84 37.41 37.56 362,541 -0.08(-0.21%)
May 22, 2017 37.60 37.74 37.23 37.64 813,547 +0.15(+0.40%)
May 19, 2017 37.49 37.93 37.46 37.49 764,216 +0.04(+0.11%)
May 18, 2017 37.65 37.65 37.10 37.45 830,525 -0.39(-1.03%)
May 17, 2017 39.08 38.93 37.76 37.84 1,068,461 -1.24(-3.17%)
May 16, 2017 39.30 39.30 38.87 39.08 523,190 -0.15(-0.38%)
May 15, 2017 38.98 39.49 38.95 39.23 478,931 +0.25(+0.64%)
May 12, 2017 39.00 39.01 38.72 38.98 440,215 -0.10(-0.26%)
May 11, 2017 38.96 39.08 38.59 39.08 399,674 -0.13(-0.33%)
May 10, 2017 38.98 39.30 38.91 39.21 501,024 +0.08(+0.20%)
May 09, 2017 39.02 39.30 38.91 39.13 523,628 +0.09(+0.23%)
May 08, 2017 38.95 39.29 38.65 39.04 638,425 +0.12(+0.31%)
May 05, 2017 38.50 38.92 38.34 38.92 731,444 +0.47(+1.22%)
May 04, 2017 38.28 38.58 38.23 38.45 634,909 +0.31(+0.81%)
May 03, 2017 37.69 38.29 37.43 38.14 985,820 +0.26(+0.69%)
May 02, 2017 37.84 38.09 37.61 37.88 643,360 +0.11(+0.29%)
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.