Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.88 +1.04 (+0.67%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 134.00 134.19 131.80 132.31 1,108,365 -0.33(-0.25%)
Sep 28, 2023 130.73 133.77 130.04 132.64 1,168,667 +2.24(+1.72%)
Sep 27, 2023 130.65 131.30 129.91 130.40 1,283,343 +0.37(+0.28%)
Sep 26, 2023 129.80 130.50 129.69 130.03 1,187,729 -0.76(-0.58%)
Sep 25, 2023 130.20 130.88 130.15 130.79 954,359 -0.19(-0.15%)
Sep 22, 2023 131.37 132.48 130.79 130.98 1,293,805 -0.02(-0.02%)
Sep 21, 2023 130.99 131.67 129.85 131.00 1,881,500 -1.54(-1.16%)
Sep 20, 2023 133.83 133.90 132.13 132.54 1,197,052 -0.42(-0.32%)
Sep 19, 2023 132.52 133.21 131.67 132.96 1,148,705 +0.21(+0.16%)
Sep 18, 2023 131.46 133.07 131.02 132.75 1,332,607 -0.11(-0.08%)
Sep 15, 2023 134.24 134.64 132.69 132.86 3,582,692 -0.26(-0.20%)
Sep 14, 2023 133.00 133.74 132.53 133.12 1,274,283 +1.23(+0.93%)
Sep 13, 2023 131.13 133.18 130.95 131.89 962,116 +0.24(+0.18%)
Sep 12, 2023 132.60 133.72 131.64 131.65 1,078,510 -1.07(-0.81%)
Sep 11, 2023 133.15 133.76 131.81 132.72 1,315,350 +0.42(+0.32%)
Sep 08, 2023 131.46 132.63 131.12 132.30 1,007,714 +0.70(+0.53%)
Sep 07, 2023 133.07 133.07 130.55 131.60 1,469,425 -2.38(-1.78%)
Sep 06, 2023 134.00 134.34 133.26 133.98 1,036,106 -0.58(-0.43%)
Sep 05, 2023 134.50 136.60 133.89 134.56 1,672,742 +0.68(+0.51%)
Sep 01, 2023 134.48 134.99 132.54 133.88 1,066,785 +0.58(+0.44%)
Aug 31, 2023 133.27 134.31 132.21 133.30 2,395,203 +0.72(+0.54%)
Aug 30, 2023 131.56 133.36 131.39 132.58 1,495,161 +0.32(+0.24%)
Aug 29, 2023 128.93 132.34 128.71 132.26 1,284,109 +3.00(+2.32%)
Aug 28, 2023 130.02 130.41 128.99 129.26 1,087,594 +0.06(+0.05%)
Aug 25, 2023 127.84 130.00 127.72 129.20 1,370,878 +1.50(+1.17%)
Aug 24, 2023 130.24 130.43 127.53 127.70 1,760,486 -2.40(-1.84%)
Aug 23, 2023 128.69 130.98 128.20 130.10 2,027,949 +1.43(+1.11%)
Aug 22, 2023 129.79 131.49 128.14 128.67 2,903,115 -0.92(-0.71%)
Aug 21, 2023 128.72 130.00 126.01 129.59 3,565,297 +0.22(+0.17%)
Aug 18, 2023 128.50 135.85 125.89 129.37 7,827,548 -20.68(-13.78%)
Aug 17, 2023 151.89 151.89 149.89 150.05 1,324,639 -0.75(-0.50%)
Aug 16, 2023 152.08 153.62 150.67 150.80 1,163,372 -2.07(-1.35%)
Aug 15, 2023 156.77 156.77 152.45 152.87 976,805 -4.17(-2.66%)
Aug 14, 2023 150.44 157.32 149.88 157.04 1,793,665 +0.50(+0.32%)
Aug 11, 2023 156.34 157.10 155.58 156.54 887,786 -0.98(-0.62%)
Aug 10, 2023 157.59 159.51 156.80 157.52 935,148 +0.85(+0.54%)
Aug 09, 2023 157.00 157.36 155.59 156.67 867,716 -0.24(-0.15%)
Aug 08, 2023 158.61 159.21 155.93 156.91 898,885 -2.22(-1.40%)
Aug 07, 2023 158.59 159.84 158.18 159.13 792,752 +0.42(+0.26%)
Aug 04, 2023 158.59 160.31 157.76 158.71 915,516 +0.14(+0.09%)
Aug 03, 2023 158.72 159.37 157.17 158.57 781,242 -1.29(-0.81%)
Aug 02, 2023 160.00 161.34 158.57 159.86 1,141,267 -1.21(-0.75%)
Aug 01, 2023 161.00 162.62 160.30 161.07 987,483 -0.01(-0.01%)
Jul 31, 2023 161.47 162.40 160.25 161.08 1,411,181 -1.61(-0.99%)
Jul 28, 2023 166.45 167.16 161.66 162.69 1,825,419 -3.38(-2.04%)
Jul 27, 2023 169.38 170.60 165.67 166.07 927,213 -2.93(-1.73%)
Jul 26, 2023 168.52 169.61 167.88 169.00 898,075 -0.15(-0.09%)
Jul 25, 2023 168.70 170.31 168.03 169.15 804,898 +0.86(+0.51%)
Jul 24, 2023 168.98 169.38 167.79 168.29 578,062 -0.03(-0.02%)
Jul 21, 2023 168.08 169.06 167.68 168.32 512,941 +0.92(+0.55%)
Jul 20, 2023 171.20 171.40 166.92 167.40 883,756 -5.18(-3.00%)
Jul 19, 2023 170.44 172.72 169.68 172.58 1,085,867 +2.69(+1.58%)
Jul 18, 2023 169.36 170.09 168.29 169.89 773,040 -0.54(-0.32%)
Jul 17, 2023 167.07 170.92 166.19 170.43 1,122,385 +3.42(+2.05%)
Jul 14, 2023 168.49 168.49 165.86 167.01 822,611 -2.06(-1.22%)
Jul 13, 2023 168.92 169.45 168.19 169.07 798,265 +0.90(+0.54%)
Jul 12, 2023 170.00 170.71 167.88 168.17 1,017,570 -1.26(-0.74%)
Jul 11, 2023 169.43 169.62 167.97 169.43 739,332 +0.60(+0.36%)
Jul 10, 2023 163.95 168.96 163.87 168.83 969,106 +5.06(+3.09%)
Jul 07, 2023 164.10 165.59 163.58 163.77 761,461 -0.87(-0.53%)
Jul 06, 2023 163.27 164.97 162.49 164.64 972,406 -0.33(-0.20%)
Jul 05, 2023 165.57 166.74 164.50 164.97 986,840 -2.01(-1.20%)
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.