Skip to main content

Keysight Technologies Inc Comm (NY: KEYS )

167.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 136.93 137.53 133.61 136.15 697,881 -1.70(-1.23%)
Jun 30, 2022 136.91 139.47 136.05 137.85 813,223 -0.83(-0.60%)
Jun 29, 2022 138.76 139.21 136.14 138.68 864,494 -0.24(-0.17%)
Jun 28, 2022 142.30 143.00 138.71 138.92 697,309 -3.05(-2.15%)
Jun 27, 2022 141.45 142.99 139.57 141.97 935,593 +1.49(+1.06%)
Jun 24, 2022 138.92 140.81 138.15 140.48 2,124,023 +3.56(+2.60%)
Jun 23, 2022 136.35 138.04 135.39 136.92 732,950 +1.04(+0.77%)
Jun 22, 2022 134.76 137.34 134.58 135.88 736,721 -0.66(-0.48%)
Jun 21, 2022 135.98 137.93 135.85 136.54 982,018 +2.74(+2.05%)
Jun 17, 2022 132.62 135.19 131.77 133.80 1,689,458 +2.75(+2.10%)
Jun 16, 2022 135.03 135.61 130.07 131.05 968,811 -7.42(-5.36%)
Jun 15, 2022 136.72 140.49 136.01 138.47 829,563 +3.30(+2.44%)
Jun 14, 2022 134.42 135.63 132.50 135.17 953,272 +1.62(+1.21%)
Jun 13, 2022 137.22 138.03 133.10 133.55 1,012,256 -6.98(-4.97%)
Jun 10, 2022 141.40 142.36 139.35 140.53 986,086 -3.33(-2.31%)
Jun 09, 2022 143.98 145.93 143.84 143.86 1,087,218 -1.01(-0.70%)
Jun 08, 2022 147.61 148.80 144.44 144.87 651,963 -3.58(-2.41%)
Jun 07, 2022 145.37 148.86 145.24 148.45 831,495 +1.82(+1.24%)
Jun 06, 2022 148.66 150.00 145.93 146.63 580,471 -0.10(-0.07%)
Jun 03, 2022 146.61 147.51 145.62 146.73 482,467 -2.05(-1.38%)
Jun 02, 2022 143.02 148.87 142.40 148.78 680,453 +5.23(+3.64%)
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.