Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.59 +0.75 (+0.48%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 196.31 197.74 193.34 194.48 2,596,042 -3.26(-1.65%)
Nov 29, 2021 194.00 198.97 193.90 197.74 1,413,868 +6.37(+3.33%)
Nov 26, 2021 197.67 199.32 190.69 191.37 809,645 -8.29(-4.15%)
Nov 24, 2021 195.04 200.76 193.51 199.66 1,779,997 +4.37(+2.24%)
Nov 23, 2021 192.04 198.59 190.46 195.29 1,657,013 +3.35(+1.75%)
Nov 22, 2021 194.16 197.70 191.70 191.94 1,631,865 -2.69(-1.38%)
Nov 19, 2021 195.00 196.18 193.55 194.63 1,160,411 +0.36(+0.19%)
Nov 18, 2021 194.86 194.72 194.26 194.27 1,341,130 -0.08(-0.04%)
Nov 17, 2021 192.00 194.47 189.69 194.35 1,044,237 +1.64(+0.85%)
Nov 16, 2021 187.53 193.18 187.52 192.71 1,098,150 +4.52(+2.40%)
Nov 15, 2021 187.11 189.05 186.09 188.19 589,304 +1.57(+0.84%)
Nov 12, 2021 186.71 187.00 185.16 186.62 698,749 +0.86(+0.46%)
Nov 11, 2021 184.71 186.65 184.02 185.76 510,257 +2.15(+1.17%)
Nov 10, 2021 184.69 183.61 710,198 -2.25(-1.21%)
Nov 09, 2021 186.00 187.76 184.89 185.86 579,708 -0.42(-0.23%)
Nov 08, 2021 185.24 186.85 183.60 186.28 514,375 +2.60(+1.42%)
Nov 05, 2021 186.90 187.78 183.17 183.68 1,078,095 -2.38(-1.28%)
Nov 04, 2021 184.00 186.10 183.33 186.06 777,549 +2.60(+1.42%)
Nov 03, 2021 184.11 184.72 181.99 183.46 737,172 -1.33(-0.72%)
Nov 02, 2021 182.00 185.41 181.16 184.79 819,317 +3.76(+2.08%)
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.