Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.64 +0.80 (+0.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 158.18 162.13 157.16 157.36 1,204,493 -1.46(-0.92%)
Sep 29, 2022 158.23 159.11 156.56 158.82 1,140,080 -0.73(-0.46%)
Sep 28, 2022 157.05 160.58 155.45 159.55 1,095,420 +2.64(+1.68%)
Sep 27, 2022 157.66 158.98 155.02 156.91 1,012,174 +1.35(+0.87%)
Sep 26, 2022 156.27 158.07 155.45 155.56 1,016,030 -1.29(-0.82%)
Sep 23, 2022 157.20 157.85 154.46 156.85 694,314 -1.86(-1.17%)
Sep 22, 2022 161.22 161.88 158.69 158.71 675,363 -3.34(-2.06%)
Sep 21, 2022 165.56 167.17 161.96 162.05 565,828 -2.41(-1.47%)
Sep 20, 2022 164.82 165.34 163.03 164.46 583,931 -1.50(-0.90%)
Sep 19, 2022 163.77 166.26 163.21 165.96 587,261 +0.53(+0.32%)
Sep 16, 2022 164.48 165.59 162.80 165.43 1,644,185 -0.23(-0.14%)
Sep 15, 2022 168.12 168.44 164.81 165.66 690,644 -2.45(-1.46%)
Sep 14, 2022 168.36 170.81 166.28 168.11 911,670 -0.25(-0.15%)
Sep 13, 2022 169.50 171.30 167.65 168.36 667,239 -5.34(-3.07%)
Sep 12, 2022 172.90 173.74 171.59 173.70 997,273 +1.34(+0.78%)
Sep 09, 2022 173.34 173.94 171.83 172.36 1,087,181 -0.54(-0.31%)
Sep 08, 2022 169.07 172.97 168.17 172.90 995,368 +3.23(+1.90%)
Sep 07, 2022 165.07 170.93 164.65 169.67 1,551,996 +6.14(+3.75%)
Sep 06, 2022 163.69 164.28 161.45 163.53 774,628 +0.26(+0.16%)
Sep 02, 2022 166.60 166.75 162.29 163.27 771,093 -0.79(-0.48%)
Sep 01, 2022 162.08 164.15 161.06 164.06 1,006,984 +0.17(+0.10%)
Aug 31, 2022 164.75 165.91 163.25 163.89 1,260,889 -0.11(-0.07%)
Aug 30, 2022 167.72 167.72 162.95 164.00 862,342 -2.35(-1.41%)
Aug 29, 2022 164.99 168.72 164.03 166.35 1,270,447 -0.73(-0.44%)
Aug 26, 2022 172.53 172.53 166.89 167.08 1,049,621 -5.53(-3.20%)
Aug 25, 2022 171.85 173.16 170.55 172.61 661,684 +1.72(+1.01%)
Aug 24, 2022 170.51 172.20 170.04 170.89 598,047 +0.66(+0.39%)
Aug 23, 2022 169.95 171.88 169.36 170.23 689,251 -0.37(-0.22%)
Aug 22, 2022 173.10 173.72 170.43 170.60 773,560 -5.63(-3.19%)
Aug 19, 2022 178.24 178.25 175.53 176.23 999,978 -3.13(-1.75%)
Aug 18, 2022 176.55 180.67 176.49 179.36 1,682,070 +10.07(+5.95%)
Aug 17, 2022 169.14 170.44 167.73 169.29 1,030,523 -1.34(-0.79%)
Aug 16, 2022 170.24 171.52 169.00 170.63 632,425 -0.50(-0.29%)
Aug 15, 2022 168.95 171.68 168.79 171.13 692,536 +1.53(+0.90%)
Aug 12, 2022 167.44 169.78 167.26 169.60 795,636 +2.88(+1.73%)
Aug 11, 2022 167.83 169.16 166.55 166.72 744,616 +0.16(+0.10%)
Aug 10, 2022 165.89 166.74 164.15 166.56 646,262 +4.05(+2.49%)
Aug 09, 2022 165.40 165.40 161.69 162.51 715,669 -3.71(-2.23%)
Aug 08, 2022 167.95 168.33 164.70 166.22 670,927 -1.04(-0.62%)
Aug 05, 2022 165.93 167.51 164.40 167.26 468,312 -0.76(-0.45%)
Aug 04, 2022 166.24 168.28 165.34 168.02 577,426 +2.48(+1.50%)
Aug 03, 2022 163.22 166.26 162.60 165.54 610,239 +2.46(+1.51%)
Aug 02, 2022 162.16 164.00 161.89 163.08 656,628 -0.57(-0.35%)
Aug 01, 2022 161.16 163.97 160.66 163.65 671,999 +1.05(+0.65%)
Jul 29, 2022 159.56 163.28 159.34 162.60 745,590 +3.26(+2.05%)
Jul 28, 2022 156.34 159.63 155.14 159.34 562,268 +3.74(+2.40%)
Jul 27, 2022 151.96 156.59 151.42 155.60 853,173 +4.35(+2.88%)
Jul 26, 2022 151.14 152.25 150.38 151.25 849,396 -0.81(-0.53%)
Jul 25, 2022 150.67 152.14 148.70 152.06 957,120 +1.48(+0.98%)
Jul 22, 2022 153.17 154.08 149.61 150.58 903,192 -2.82(-1.84%)
Jul 21, 2022 150.14 153.43 149.57 153.40 534,132 +3.66(+2.44%)
Jul 20, 2022 147.56 150.23 147.34 149.74 596,459 +2.19(+1.48%)
Jul 19, 2022 143.48 148.05 143.30 147.55 933,371 +6.32(+4.47%)
Jul 18, 2022 144.10 144.66 140.78 141.23 845,626 -2.36(-1.64%)
Jul 15, 2022 140.62 143.65 139.52 143.59 881,686 +5.02(+3.62%)
Jul 14, 2022 139.69 140.38 137.18 138.57 1,175,033 -3.06(-2.16%)
Jul 13, 2022 138.27 142.75 137.95 141.63 908,244 +0.65(+0.46%)
Jul 12, 2022 142.26 143.69 140.24 140.98 805,202 -0.53(-0.37%)
Jul 11, 2022 141.39 142.79 140.00 141.51 647,783 -1.15(-0.81%)
Jul 08, 2022 142.23 143.02 141.16 142.66 522,154 -0.33(-0.23%)
Jul 07, 2022 140.84 144.13 140.84 142.99 866,378 +3.18(+2.27%)
Jul 06, 2022 138.29 140.92 137.83 139.81 978,329 +2.46(+1.79%)
Jul 05, 2022 133.67 137.47 133.34 137.35 541,831 +1.20(+0.88%)
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.