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 (%)
Jan 31, 2022	164.76	169.07		168.82	1,811,474	+4.80(+2.93%)
Jan 28, 2022	161.97	164.08	156.63	164.02	2,530,056	+2.90(+1.80%)
Jan 27, 2022	169.92	170.63	160.79	161.12	2,284,100	-7.37(-4.37%)
Jan 26, 2022	171.50	174.54	167.01	168.49	1,567,461	-0.28(-0.17%)
Jan 25, 2022	171.38	172.21	167.38	168.77	1,499,820	-6.59(-3.76%)
Jan 24, 2022	171.69	176.02	166.79	175.36	1,525,673	+1.94(+1.12%)
Jan 21, 2022	175.53	177.05	173.04	173.42	3,302,691	-4.06(-2.29%)
Jan 20, 2022	181.84	183.93	176.95	177.48	1,313,953	-2.97(-1.65%)
Jan 19, 2022	181.66	185.00	179.80	180.45	1,144,430	-0.97(-0.53%)
Jan 18, 2022	183.66	185.17	180.96	181.42	1,137,878	-5.72(-3.06%)
Jan 14, 2022				187.14	0	+0.53(+0.28%)
Jan 13, 2022	190.40	191.78	186.22	186.61	1,198,107	-3.79(-1.99%)
Jan 12, 2022	192.75	193.92	189.88	190.40	745,091	-1.30(-0.68%)
Jan 11, 2022	188.00	191.85	185.85	191.70	984,893	+4.92(+2.63%)
Jan 10, 2022	185.79	186.95	182.17	186.78	1,415,446	-1.22(-0.65%)
Jan 07, 2022	191.98	193.06	186.85	188.00	1,001,736	-4.59(-2.38%)
Jan 06, 2022	192.20	194.83	190.43	192.59	798,284	+0.43(+0.22%)
Jan 05, 2022	196.38	197.00	191.96	192.16	1,166,534	-5.20(-2.63%)
Jan 04, 2022	202.65	202.67	194.75	197.36	1,333,517	-5.30(-2.62%)

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.