Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.61 33.98 33.37 33.46 790,119 -0.32(-0.95%)
Apr 29, 2015 33.90 33.95 33.58 33.78 1,244,676 -0.16(-0.47%)
Apr 28, 2015 34.22 34.42 33.91 33.94 1,625,489 -0.40(-1.16%)
Apr 27, 2015 35.02 35.23 34.15 34.34 1,144,725 -0.65(-1.86%)
Apr 24, 2015 35.45 35.45 34.97 34.99 444,091 -0.45(-1.27%)
Apr 23, 2015 35.75 35.75 35.35 35.44 512,901 -0.57(-1.58%)
Apr 22, 2015 36.20 36.23 35.89 36.01 486,749 -0.20(-0.55%)
Apr 21, 2015 36.18 36.36 35.79 36.21 494,362 +0.08(+0.22%)
Apr 20, 2015 35.47 36.31 35.47 36.13 594,623 +0.77(+2.18%)
Apr 17, 2015 35.93 36.12 35.28 35.36 616,442 -0.71(-1.97%)
Apr 16, 2015 36.31 36.31 36.00 36.07 389,873 -0.12(-0.33%)
Apr 15, 2015 36.25 36.54 36.11 36.19 370,633 +0.04(+0.11%)
Apr 14, 2015 36.46 36.76 36.05 36.15 351,237 -0.44(-1.20%)
Apr 13, 2015 36.98 37.45 36.58 36.59 228,258 -0.46(-1.24%)
Apr 10, 2015 37.17 37.39 36.75 37.05 505,049 -0.13(-0.35%)
Apr 09, 2015 36.40 37.24 36.40 37.18 336,832 +0.69(+1.89%)
Apr 08, 2015 36.52 36.72 36.34 36.49 497,850 +0.11(+0.30%)
Apr 07, 2015 36.68 36.88 36.29 36.38 556,471 -0.35(-0.95%)
Apr 06, 2015 36.70 36.89 36.45 36.73 933,511 -0.06(-0.16%)
Apr 02, 2015 36.73 36.79 36.79 36.79 395,300 +0.18(+0.49%)
Apr 01, 2015 37.18 37.48 36.43 36.61 593,701 -0.54(-1.45%)
Mar 31, 2015 36.09 37.32 35.94 37.15 809,102 +1.03(+2.85%)
Mar 30, 2015 36.36 36.70 36.05 36.12 630,743 -0.15(-0.41%)
Mar 27, 2015 36.73 36.73 36.22 36.27 413,528 -0.45(-1.23%)
Mar 26, 2015 37.09 37.25 36.60 36.72 479,507 -0.54(-1.45%)
Mar 25, 2015 38.63 38.78 37.21 37.26 441,840 -1.42(-3.67%)
Mar 24, 2015 38.94 38.99 38.30 38.68 569,447 -0.21(-0.54%)
Mar 23, 2015 38.67 38.99 38.50 38.89 470,808 +0.15(+0.39%)
Mar 20, 2015 38.75 38.99 38.37 38.74 1,337,741 +0.02(+0.05%)
Mar 19, 2015 38.43 38.80 38.26 38.72 281,803 +0.00(+0.00%)
Mar 18, 2015 38.03 38.98 38.00 38.72 493,121 +0.53(+1.39%)
Mar 17, 2015 37.77 38.27 37.62 38.19 509,059 +0.25(+0.66%)
Mar 16, 2015 37.33 37.98 37.21 37.94 446,995 +0.69(+1.85%)
Mar 13, 2015 37.18 37.44 36.78 37.25 235,420 -0.08(-0.21%)
Mar 12, 2015 37.22 37.44 37.13 37.33 360,782 +0.09(+0.24%)
Mar 11, 2015 36.73 37.33 36.57 37.24 563,986 +0.47(+1.28%)
Mar 10, 2015 37.09 37.42 36.75 36.77 787,996 -0.62(-1.66%)
Mar 09, 2015 37.17 37.58 37.03 37.39 443,799 +0.26(+0.70%)
Mar 06, 2015 37.19 37.77 36.98 37.13 447,523 -0.21(-0.56%)
Mar 05, 2015 37.59 37.69 37.27 37.34 420,106 -0.34(-0.90%)
Mar 04, 2015 37.38 37.76 37.00 37.68 617,572 +0.15(+0.40%)
Mar 03, 2015 37.75 37.96 37.45 37.53 465,257 -0.35(-0.92%)
Mar 02, 2015 37.08 38.10 36.89 37.88 470,069 +0.34(+0.91%)
Feb 27, 2015 37.33 37.69 37.06 37.54 549,243 +0.10(+0.27%)
Feb 26, 2015 37.26 37.69 37.05 37.44 245,494 +0.14(+0.38%)
Feb 25, 2015 37.64 37.65 37.08 37.30 279,165 -0.29(-0.77%)
Feb 24, 2015 36.67 37.93 36.64 37.59 485,674 +0.90(+2.45%)
Feb 23, 2015 37.16 37.16 36.40 36.69 1,614,154 -0.61(-1.64%)
Feb 20, 2015 37.09 37.60 35.78 37.30 1,032,411 -0.01(-0.03%)
Feb 19, 2015 36.38 37.41 35.85 37.31 716,519 +0.81(+2.22%)
Feb 18, 2015 36.36 36.59 35.92 36.50 861,942 -0.02(-0.05%)
Feb 17, 2015 36.50 36.76 36.33 36.52 974,749 +0.03(+0.08%)
Feb 13, 2015 36.15 36.49 36.49 36.49 437,100 +0.27(+0.75%)
Feb 12, 2015 35.80 36.30 35.57 36.22 679,638 +0.65(+1.83%)
Feb 11, 2015 35.75 35.79 35.34 35.57 738,807 -0.19(-0.53%)
Feb 10, 2015 35.07 35.80 34.92 35.76 744,889 +0.79(+2.26%)
Feb 09, 2015 35.00 35.50 34.81 34.97 1,708,759 -0.11(-0.31%)
Feb 06, 2015 34.57 35.08 34.36 35.08 768,276 +0.47(+1.36%)
Feb 05, 2015 34.19 34.78 33.95 34.61 286,118 +0.40(+1.17%)
Feb 04, 2015 34.05 34.29 33.72 34.21 712,260 +0.16(+0.47%)
Feb 03, 2015 34.32 34.74 33.95 34.05 694,745 -0.28(-0.82%)
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.