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 (%)
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.