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 (%)
Sep 28, 2018 65.69 66.83 65.69 66.28 1,161,800 +0.63(+0.96%)
Sep 27, 2018 65.05 65.71 65.05 65.65 817,017 +0.70(+1.08%)
Sep 26, 2018 65.89 66.37 64.80 64.95 696,786 -0.56(-0.85%)
Sep 25, 2018 64.95 65.80 64.88 65.51 1,288,182 +0.60(+0.92%)
Sep 24, 2018 64.39 64.92 63.90 64.91 1,855,110 +0.28(+0.43%)
Sep 21, 2018 64.96 65.90 64.59 64.63 1,815,500 -0.23(-0.35%)
Sep 20, 2018 65.40 65.44 64.81 64.86 1,479,894 -0.07(-0.11%)
Sep 19, 2018 65.39 65.68 64.56 64.93 1,388,397 -0.27(-0.41%)
Sep 18, 2018 64.22 65.43 64.22 65.20 1,405,743 +1.06(+1.65%)
Sep 17, 2018 65.80 65.95 64.09 64.14 893,300 -1.66(-2.52%)
Sep 14, 2018 66.40 66.67 65.37 65.80 1,171,200 -0.60(-0.90%)
Sep 13, 2018 66.49 67.08 66.18 66.40 1,088,103 +0.27(+0.41%)
Sep 12, 2018 66.55 66.62 65.11 66.13 1,051,578 -0.37(-0.56%)
Sep 11, 2018 65.92 66.57 65.84 66.50 667,923 +0.41(+0.62%)
Sep 10, 2018 66.00 66.30 65.67 66.09 753,333 +0.44(+0.67%)
Sep 07, 2018 65.54 66.08 65.33 65.65 852,300 -0.09(-0.14%)
Sep 06, 2018 65.60 66.33 65.34 65.74 961,136 +0.19(+0.29%)
Sep 05, 2018 65.52 65.78 64.75 65.55 1,376,705 +0.07(+0.11%)
Sep 04, 2018 64.90 65.63 64.35 65.48 1,160,131 +0.59(+0.91%)
Aug 31, 2018 64.89 64.89 64.89 0 +0.57(+0.89%)
Aug 30, 2018 64.40 64.96 64.14 64.32 800,406 -0.13(-0.20%)
Aug 29, 2018 64.33 64.72 64.04 64.45 608,945 +0.34(+0.53%)
Aug 28, 2018 64.53 64.80 63.66 64.11 906,307 -0.41(-0.64%)
Aug 27, 2018 63.23 64.54 63.23 64.52 1,002,403 +1.63(+2.59%)
Aug 24, 2018 62.99 63.50 62.59 62.89 1,719,800 -0.08(-0.13%)
Aug 23, 2018 64.35 65.04 62.89 62.97 1,743,053 -1.20(-1.87%)
Aug 22, 2018 69.51 70.40 63.86 64.17 4,895,230 +3.73(+6.17%)
Aug 21, 2018 60.30 60.70 60.00 60.44 1,390,658 +0.25(+0.42%)
Aug 20, 2018 59.95 60.51 59.83 60.19 1,299,188 +0.37(+0.62%)
Aug 17, 2018 59.69 59.90 59.05 59.82 830,500 +0.18(+0.30%)
Aug 16, 2018 59.15 60.36 59.12 59.64 1,152,695 +0.71(+1.20%)
Aug 15, 2018 60.24 60.44 58.89 58.93 1,462,211 -1.56(-2.58%)
Aug 14, 2018 60.00 61.07 59.45 60.49 1,262,017 +0.70(+1.17%)
Aug 13, 2018 59.90 60.64 59.70 59.79 999,744 -0.14(-0.23%)
Aug 10, 2018 60.00 60.22 59.66 59.93 546,900 -0.32(-0.53%)
Aug 09, 2018 60.45 61.20 60.15 60.25 884,752 -0.21(-0.35%)
Aug 08, 2018 60.53 60.57 59.88 60.46 495,256 +0.07(+0.12%)
Aug 07, 2018 60.17 60.58 60.15 60.39 591,742 +0.26(+0.43%)
Aug 06, 2018 59.43 60.34 59.43 60.13 685,350 +0.82(+1.38%)
Aug 03, 2018 59.66 59.83 58.72 59.31 664,600 -0.38(-0.64%)
Aug 02, 2018 58.40 59.90 58.24 59.69 624,812 +0.95(+1.62%)
Aug 01, 2018 58.00 58.87 58.00 58.74 657,846 +0.74(+1.28%)
Jul 31, 2018 57.73 58.66 57.01 58.00 830,005 +0.54(+0.94%)
Jul 30, 2018 59.12 59.47 57.38 57.46 846,844 -1.70(-2.87%)
Jul 27, 2018 60.56 60.87 58.95 59.16 580,800 -1.25(-2.07%)
Jul 26, 2018 59.63 60.49 59.57 60.41 898,530 +0.78(+1.31%)
Jul 25, 2018 59.21 59.93 59.17 59.63 966,752 +0.47(+0.79%)
Jul 24, 2018 60.15 60.39 58.78 59.16 525,948 -0.45(-0.75%)
Jul 23, 2018 60.40 60.40 59.42 59.61 768,769 -0.98(-1.62%)
Jul 20, 2018 61.02 61.17 60.45 60.59 424,958 -0.33(-0.54%)
Jul 19, 2018 60.80 61.18 60.65 60.92 679,876 +0.21(+0.35%)
Jul 18, 2018 60.54 61.25 60.14 60.71 454,628 +0.41(+0.68%)
Jul 17, 2018 59.58 60.47 59.21 60.30 290,741 +0.68(+1.14%)
Jul 16, 2018 60.00 60.16 59.44 59.62 446,480 -0.35(-0.58%)
Jul 13, 2018 60.17 60.51 59.77 59.97 489,172 -0.11(-0.18%)
Jul 12, 2018 59.95 60.31 59.83 60.08 792,030 +0.34(+0.57%)
Jul 11, 2018 60.19 60.19 59.64 59.74 1,123,208 -0.68(-1.13%)
Jul 10, 2018 60.39 60.82 60.19 60.42 606,687 +0.28(+0.47%)
Jul 09, 2018 60.00 60.36 59.73 60.14 981,977 +0.31(+0.52%)
Jul 06, 2018 59.50 60.02 59.48 59.83 685,992 +0.33(+0.55%)
Jul 05, 2018 59.64 59.68 58.93 59.50 774,099 +0.05(+0.08%)
Jul 03, 2018 59.45 59.45 59.45 0 -0.23(-0.39%)
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.