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 (%)
Sep 30, 2019	96.36	98.00	96.36	97.25	1,168,705	+0.96(+1.00%)
Sep 27, 2019	99.95	100.31	95.37	96.29	1,378,200	-2.99(-3.01%)
Sep 26, 2019	99.60	99.82	97.58	99.28	805,869	-0.32(-0.32%)
Sep 25, 2019	98.00	99.73	96.66	99.60	846,821	+1.50(+1.53%)
Sep 24, 2019	100.90	101.48	97.85	98.10	1,433,174	-1.77(-1.77%)
Sep 23, 2019	99.04	100.47	98.15	99.87	1,167,889	+1.10(+1.11%)
Sep 20, 2019	100.44	100.72	98.59	98.77	2,018,600	-1.24(-1.24%)
Sep 19, 2019	101.30	102.00	99.95	100.01	957,311	-1.33(-1.31%)
Sep 18, 2019	101.16	101.93	99.92	101.34	1,367,159	-0.04(-0.04%)
Sep 17, 2019	99.35	101.75	99.02	101.38	2,050,048	+2.40(+2.42%)
Sep 16, 2019	99.05	99.69	98.57	98.98	847,783	-0.60(-0.60%)
Sep 13, 2019	99.04	100.88	98.24	99.58	1,618,900	+0.54(+0.55%)
Sep 12, 2019	98.86	99.69	97.88	99.04	1,334,526	+0.51(+0.52%)
Sep 11, 2019	98.46	98.80	97.20	98.53	1,118,367	+0.09(+0.09%)
Sep 10, 2019	97.65	98.47	95.53	98.44	1,671,360	-0.19(-0.19%)
Sep 09, 2019	99.21	100.53	97.78	98.63	2,064,881	+0.58(+0.59%)
Sep 06, 2019	99.03	99.03	97.60	98.05	1,184,300	-1.25(-1.26%)
Sep 05, 2019	96.58	99.97	96.58	99.30	2,596,061	+3.46(+3.61%)
Sep 04, 2019	96.07	96.94	95.17	95.84	1,223,468	+1.05(+1.11%)

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.