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 (%)
Nov 29, 2019	106.74	107.80	105.50	107.03	893,000	-1.01(-0.93%)
Nov 27, 2019	107.46	109.80	104.31	108.04	4,266,900	+0.54(+0.50%)
Nov 26, 2019	107.29	107.50	105.20	107.50	2,470,280	+1.20(+1.13%)
Nov 25, 2019	104.84	106.58	104.11	106.30	2,077,015	+2.64(+2.55%)
Nov 22, 2019	106.00	106.24	103.42	103.66	1,857,600	-2.09(-1.98%)
Nov 21, 2019	107.17	108.00	105.59	105.75	1,096,732	-1.76(-1.64%)
Nov 20, 2019	107.66	108.76	106.91	107.51	1,099,929	-0.62(-0.57%)
Nov 19, 2019	107.51	108.47	106.57	108.13	769,554	+0.76(+0.71%)
Nov 18, 2019	110.00	110.00	107.11	107.37	1,546,461	-1.71(-1.57%)
Nov 15, 2019	107.62	109.13	107.17	109.08	1,223,500	+2.25(+2.11%)
Nov 14, 2019	106.00	106.86	105.59	106.83	743,780	+0.18(+0.17%)
Nov 13, 2019	106.35	106.68	104.78	106.65	992,305	-0.41(-0.38%)
Nov 12, 2019	106.43	107.18	106.00	107.06	989,838	+1.44(+1.36%)
Nov 11, 2019	104.49	106.04	104.43	105.62	820,390	+0.37(+0.35%)
Nov 08, 2019	103.74	105.36	103.17	105.25	737,000	+1.53(+1.48%)
Nov 07, 2019	104.00	104.88	103.44	103.72	673,277	+0.34(+0.33%)
Nov 06, 2019	104.37	104.54	101.80	103.38	1,007,306	-0.74(-0.71%)
Nov 05, 2019	104.90	105.62	103.85	104.12	1,580,568	-0.18(-0.17%)
Nov 04, 2019	103.43	104.69	103.17	104.30	1,000,783	+2.40(+2.36%)

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.