Indicators

Keysight Technologies Inc (NY: KEYS )

146.89 -3.04 (-2.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.84	33.13	32.78	32.86	699,257	-0.04(-0.12%)
May 28, 2015	32.98	32.99	32.70	32.90	695,987	-0.07(-0.21%)
May 27, 2015	32.60	33.00	32.55	32.97	619,065	+0.36(+1.10%)
May 26, 2015	33.01	33.15	32.34	32.61	1,020,681	-0.47(-1.42%)
May 22, 2015	33.00	33.08	33.08	33.08	2,249,500	+0.05(+0.15%)
May 21, 2015	32.34	33.11	32.17	33.03	2,218,480	+0.65(+2.01%)
May 20, 2015	33.04	33.05	32.25	32.38	5,979,425	-2.61(-7.46%)
May 19, 2015	36.20	36.27	34.61	34.99	1,746,259	-1.23(-3.40%)
May 18, 2015	35.36	36.31	35.35	36.22	905,438	+0.89(+2.52%)
May 15, 2015	35.31	35.45	35.15	35.33	418,228	+0.14(+0.40%)
May 14, 2015	35.41	35.49	35.10	35.19	584,748	-0.06(-0.17%)
May 13, 2015	34.90	35.63	34.80	35.25	697,799	+0.49(+1.41%)
May 12, 2015	34.85	34.92	34.26	34.76	670,139	-0.26(-0.74%)
May 11, 2015	34.59	35.11	34.52	35.02	586,612	+0.44(+1.27%)
May 08, 2015	34.24	34.70	34.11	34.58	597,879	+0.67(+1.98%)
May 07, 2015	33.71	34.09	33.70	33.91	726,347	+0.26(+0.77%)
May 06, 2015	34.11	34.11	33.59	33.65	587,188	-0.35(-1.03%)
May 05, 2015	34.48	34.81	33.98	34.00	880,128	-0.48(-1.39%)
May 04, 2015	34.44	35.36	34.44	34.48	1,342,099	+0.87(+2.59%)

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.