Indicators

Keysight Technologies Inc (NY: KEYS )

148.55 +1.12 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.40	33.56	33.12	33.39	765,978	-0.29(-0.86%)
Jan 29, 2015	33.48	33.73	33.25	33.68	800,872	+0.34(+1.02%)
Jan 28, 2015	33.76	34.00	33.25	33.34	969,360	-0.39(-1.16%)
Jan 27, 2015	34.08	34.23	33.65	33.73	781,644	-0.60(-1.75%)
Jan 26, 2015	34.76	34.91	34.02	34.33	1,292,406	-0.54(-1.55%)
Jan 23, 2015	35.73	35.78	34.58	34.87	1,305,736	-0.91(-2.54%)
Jan 22, 2015	35.67	36.33	35.38	35.78	1,527,423	+0.04(+0.11%)
Jan 21, 2015	34.66	35.90	34.52	35.74	1,616,285	+0.82(+2.35%)
Jan 20, 2015	34.68	35.20	34.45	34.92	1,031,214	-0.04(-0.11%)
Jan 16, 2015	34.26	35.00	34.22	34.96	1,271,472	+0.49(+1.42%)
Jan 15, 2015	34.92	34.99	34.20	34.47	954,349	-0.46(-1.32%)
Jan 14, 2015	34.29	34.94	34.17	34.93	500,019	+0.24(+0.69%)
Jan 13, 2015	34.44	34.90	34.11	34.69	816,987	+0.23(+0.67%)
Jan 12, 2015	33.90	34.58	33.90	34.46	901,800	+0.50(+1.47%)
Jan 09, 2015	34.04	34.24	33.77	33.96	712,792	-0.16(-0.47%)
Jan 08, 2015	34.00	34.39	33.82	34.12	1,429,574	+0.24(+0.71%)
Jan 07, 2015	33.67	34.43	33.67	33.88	2,022,059	+0.27(+0.80%)
Jan 06, 2015	33.65	33.85	33.50	33.61	1,495,968	+0.07(+0.21%)
Jan 05, 2015	33.05	33.60	33.05	33.54	732,165	+0.12(+0.36%)

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.