Skip to main content

Keysight Technologies Inc (NY: KEYS )

157.34 +1.50 (+0.96%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 40.25 40.98 40.25 40.86 1,713,487 +0.66(+1.64%)
Aug 30, 2017 39.45 40.27 39.31 40.20 879,828 +0.75(+1.90%)
Aug 29, 2017 39.54 39.72 39.21 39.45 733,505 -0.41(-1.03%)
Aug 28, 2017 39.94 39.97 39.58 39.86 1,168,226 +0.04(+0.10%)
Aug 25, 2017 39.99 40.13 39.60 39.82 917,523 +0.06(+0.15%)
Aug 24, 2017 39.75 40.02 39.57 39.76 1,071,916 +0.33(+0.84%)
Aug 23, 2017 40.03 40.25 39.41 39.43 2,017,585 -0.86(-2.13%)
Aug 22, 2017 39.98 40.40 39.90 40.29 884,631 +0.37(+0.93%)
Aug 21, 2017 40.37 40.47 39.76 39.92 769,441 -0.47(-1.16%)
Aug 18, 2017 40.68 40.83 40.38 40.39 714,385 -0.44(-1.08%)
Aug 17, 2017 41.55 41.68 40.80 40.83 397,359 -0.96(-2.30%)
Aug 16, 2017 41.68 41.80 41.46 41.79 640,559 +0.21(+0.51%)
Aug 15, 2017 41.94 42.00 41.53 41.58 433,171 -0.20(-0.48%)
Aug 14, 2017 41.78 42.07 41.64 41.78 390,713 +0.29(+0.70%)
Aug 11, 2017 41.10 41.87 41.00 41.49 375,826 +0.24(+0.58%)
Aug 10, 2017 42.05 42.08 41.12 41.25 422,840 -1.04(-2.46%)
Aug 09, 2017 42.50 42.63 42.15 42.29 344,189 -0.46(-1.08%)
Aug 08, 2017 42.69 43.15 42.46 42.75 723,779 -0.09(-0.21%)
Aug 07, 2017 41.89 42.95 41.84 42.84 1,095,014 +0.96(+2.29%)
Aug 04, 2017 41.76 42.00 41.57 41.88 481,516 +0.23(+0.55%)
Aug 03, 2017 41.77 41.95 41.39 41.65 365,526 -0.04(-0.10%)
Aug 02, 2017 42.09 42.09 40.85 41.69 692,582 -0.30(-0.71%)
Aug 01, 2017 41.91 42.05 41.74 41.99 595,375 +0.40(+0.96%)
Jul 31, 2017 41.98 42.02 41.58 41.59 466,052 -0.33(-0.79%)
Jul 28, 2017 42.05 42.32 41.83 41.92 395,643 -0.30(-0.71%)
Jul 27, 2017 42.64 42.89 41.55 42.22 551,151 -0.31(-0.73%)
Jul 26, 2017 42.81 42.98 42.25 42.53 348,086 -0.30(-0.70%)
Jul 25, 2017 42.63 42.93 42.47 42.83 1,054,565 +0.33(+0.78%)
Jul 24, 2017 42.06 42.57 41.83 42.50 890,069 +0.53(+1.26%)
Jul 21, 2017 41.59 42.15 41.23 41.97 549,404 +0.17(+0.41%)
Jul 20, 2017 41.90 41.99 41.66 41.80 569,978 -0.14(-0.33%)
Jul 19, 2017 41.75 42.19 41.73 41.94 1,064,156 +0.24(+0.58%)
Jul 18, 2017 41.72 42.02 41.52 41.70 970,715 -0.25(-0.60%)
Jul 17, 2017 41.66 42.08 41.40 41.95 1,480,911 +0.34(+0.82%)
Jul 14, 2017 41.23 41.73 41.15 41.61 779,398 +0.29(+0.70%)
Jul 13, 2017 40.93 41.46 40.74 41.32 961,686 +0.37(+0.90%)
Jul 12, 2017 40.64 40.96 40.64 40.95 921,487 +0.61(+1.51%)
Jul 11, 2017 40.46 40.48 39.94 40.34 1,477,211 -0.15(-0.37%)
Jul 10, 2017 39.94 40.62 39.67 40.49 1,543,757 +0.42(+1.05%)
Jul 07, 2017 38.88 40.09 38.77 40.07 1,653,500 +1.38(+3.57%)
Jul 06, 2017 39.02 39.18 38.51 38.69 1,678,076 -0.46(-1.17%)
Jul 05, 2017 38.69 39.29 38.60 39.15 1,188,517 +0.44(+1.14%)
Jul 03, 2017 39.10 39.30 38.69 38.71 669,942 -0.22(-0.57%)
Jun 30, 2017 38.56 39.10 38.49 38.93 1,799,322 +0.33(+0.85%)
Jun 29, 2017 39.05 39.06 37.90 38.60 2,745,920 -0.36(-0.92%)
Jun 28, 2017 38.60 39.08 38.51 38.96 2,516,787 +0.63(+1.64%)
Jun 27, 2017 38.15 38.63 37.96 38.33 1,697,796 +0.16(+0.42%)
Jun 26, 2017 38.33 38.59 38.02 38.17 904,686 -0.11(-0.29%)
Jun 23, 2017 38.10 38.68 38.06 38.28 2,239,920 +0.18(+0.47%)
Jun 22, 2017 37.81 38.21 37.52 38.10 1,545,583 +0.25(+0.66%)
Jun 21, 2017 37.96 38.10 37.73 37.85 1,183,179 -0.10(-0.26%)
Jun 20, 2017 37.91 38.03 37.62 37.95 1,334,151 -0.04(-0.11%)
Jun 19, 2017 38.10 38.40 37.71 37.99 1,133,151 +0.01(+0.03%)
Jun 16, 2017 37.90 38.46 37.31 37.98 3,014,568 +1.45(+3.97%)
Jun 15, 2017 36.09 36.68 35.62 36.53 1,401,605 +0.19(+0.52%)
Jun 14, 2017 36.86 36.95 35.98 36.34 865,541 -0.26(-0.71%)
Jun 13, 2017 37.26 37.26 36.37 36.60 1,096,773 -0.40(-1.08%)
Jun 12, 2017 37.59 37.60 36.26 37.00 1,294,451 -0.64(-1.70%)
Jun 09, 2017 38.29 38.55 37.08 37.64 1,509,095 -0.66(-1.72%)
Jun 08, 2017 38.43 38.97 37.82 38.30 1,446,520 -0.32(-0.83%)
Jun 07, 2017 41.85 41.99 38.13 38.62 3,193,176 -1.63(-4.05%)
Jun 06, 2017 39.93 40.75 39.66 40.25 1,959,632 +0.33(+0.83%)
Jun 05, 2017 39.70 40.12 39.65 39.92 727,245 +0.16(+0.40%)
Jun 02, 2017 39.33 39.95 39.21 39.76 1,473,354 +0.68(+1.74%)
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.