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 (%)
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%)
Nov 03, 2014 30.61 31.89 30.38 31.15 9,243,881 -0.35(-1.11%)
Oct 31, 2014 30.25 31.98 30.25 31.50 29,854,340 +1.25(+4.13%)
Oct 30, 2014 30.15 30.69 29.75 30.25 415,576 +0.25(+0.83%)
Oct 29, 2014 30.65 31.00 29.94 30.00 596,335 -0.65(-2.12%)
Oct 28, 2014 30.30 31.29 29.94 30.65 536,173 +0.55(+1.83%)
Oct 27, 2014 29.85 30.29 29.37 30.10 766,723 +0.35(+1.18%)
Oct 24, 2014 29.11 30.09 29.11 29.75 1,540,721 +0.50(+1.71%)
Oct 23, 2014 28.75 29.89 28.60 29.25 1,270,749 +0.50(+1.74%)
Oct 22, 2014 28.47 28.91 28.00 28.75 768,836 +0.44(+1.55%)
Oct 21, 2014 28.49 29.49 28.30 28.31 697,668 +0.06(+0.21%)
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.