Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 161.03 164.88 161.03 164.55 1,047,170 +2.84(+1.76%)
Jul 29, 2021 160.99 162.86 160.71 161.71 829,909 +1.56(+0.97%)
Jul 28, 2021 159.27 161.20 159.03 160.15 663,355 +1.31(+0.82%)
Jul 27, 2021 159.83 159.83 156.23 158.84 894,086 -1.14(-0.71%)
Jul 26, 2021 159.50 159.98 158.34 159.98 510,807 +0.28(+0.18%)
Jul 23, 2021 159.55 160.86 158.23 159.70 546,426 +1.12(+0.71%)
Jul 22, 2021 159.00 159.38 158.31 158.58 544,762 +0.12(+0.08%)
Jul 21, 2021 157.07 158.49 156.63 158.46 470,468 +1.87(+1.19%)
Jul 20, 2021 155.60 157.44 155.02 156.59 849,150 +1.81(+1.17%)
Jul 19, 2021 153.15 154.88 152.96 154.78 799,275 -0.23(-0.15%)
Jul 16, 2021 157.19 157.75 154.84 155.01 2,269,894 -1.55(-0.99%)
Jul 15, 2021 157.16 157.41 155.61 156.56 848,814 -1.36(-0.86%)
Jul 14, 2021 158.19 158.82 157.30 157.92 761,730 +0.50(+0.32%)
Jul 13, 2021 157.72 158.58 156.99 157.42 743,204 -0.30(-0.19%)
Jul 12, 2021 156.50 158.13 156.06 157.72 1,397,214 +1.91(+1.23%)
Jul 09, 2021 154.92 155.91 154.06 155.81 475,481 +1.64(+1.06%)
Jul 08, 2021 153.53 155.59 151.85 154.17 512,130 -1.13(-0.73%)
Jul 07, 2021 155.00 155.53 153.46 155.30 788,846 +1.14(+0.74%)
Jul 06, 2021 153.40 154.31 151.54 154.16 700,886 +1.01(+0.66%)
Jul 02, 2021 152.52 153.43 150.35 153.15 836,646 -0.41(-0.27%)
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.