Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 89.50 95.00 89.36 94.76 3,521,500 +2.36(+2.55%)
Feb 27, 2020 91.36 96.01 90.60 92.40 3,432,946 -1.67(-1.78%)
Feb 26, 2020 94.68 97.17 93.26 94.07 3,640,190 +0.41(+0.44%)
Feb 25, 2020 99.79 99.85 93.19 93.66 4,299,004 +2.77(+3.05%)
Feb 24, 2020 93.00 93.23 90.35 90.89 2,723,569 -5.29(-5.50%)
Feb 21, 2020 97.89 98.31 95.65 96.18 1,966,200 -2.28(-2.32%)
Feb 20, 2020 98.48 99.03 96.89 98.46 1,509,835 -0.02(-0.02%)
Feb 19, 2020 97.85 99.08 97.72 98.48 1,386,508 +0.88(+0.90%)
Feb 18, 2020 98.00 98.13 97.00 97.60 1,563,167 -0.56(-0.57%)
Feb 14, 2020 97.00 98.29 96.86 98.16 1,460,800 +1.55(+1.60%)
Feb 13, 2020 97.83 98.34 96.38 96.61 1,844,588 -1.86(-1.89%)
Feb 12, 2020 96.82 98.70 96.82 98.47 1,670,313 +2.32(+2.41%)
Feb 11, 2020 95.50 97.96 95.48 96.15 1,316,528 +1.60(+1.69%)
Feb 10, 2020 94.25 94.84 93.93 94.55 1,494,147 +0.05(+0.05%)
Feb 07, 2020 96.00 96.28 93.66 94.50 1,259,100 -1.99(-2.06%)
Feb 06, 2020 96.74 97.98 95.84 96.49 1,553,750 +1.09(+1.14%)
Feb 05, 2020 95.55 96.81 95.13 95.40 1,728,024 +0.73(+0.77%)
Feb 04, 2020 94.87 95.98 93.96 94.67 1,907,515 +1.46(+1.57%)
Feb 03, 2020 93.85 94.99 92.82 93.21 1,976,466 +0.22(+0.24%)
Jan 31, 2020 95.18 95.47 92.57 92.99 2,237,200 -2.30(-2.41%)
Jan 30, 2020 94.98 96.69 93.23 95.29 2,429,168 -0.37(-0.39%)
Jan 29, 2020 102.73 102.96 95.10 95.66 3,420,535 -6.48(-6.34%)
Jan 28, 2020 100.62 103.36 100.10 102.14 1,346,732 +2.13(+2.13%)
Jan 27, 2020 100.69 101.16 99.15 100.01 1,291,884 -2.97(-2.88%)
Jan 24, 2020 104.84 105.30 102.63 102.98 1,553,400 -1.18(-1.13%)
Jan 23, 2020 106.14 106.82 103.11 104.16 1,822,864 -1.35(-1.28%)
Jan 22, 2020 105.76 106.57 105.46 105.51 1,332,726 +0.64(+0.61%)
Jan 21, 2020 105.30 106.31 104.77 104.87 2,088,819 -0.50(-0.47%)
Jan 17, 2020 103.87 105.60 103.75 105.37 1,852,900 +2.00(+1.93%)
Jan 16, 2020 102.00 103.43 101.82 103.37 1,328,906 +2.31(+2.29%)
Jan 15, 2020 101.12 101.63 100.51 101.06 1,218,738 -0.33(-0.33%)
Jan 14, 2020 102.46 102.53 100.67 101.39 1,954,150 -0.41(-0.40%)
Jan 13, 2020 100.44 101.97 100.42 101.80 1,475,535 +1.44(+1.43%)
Jan 10, 2020 102.00 102.18 100.10 100.36 1,051,700 -1.25(-1.23%)
Jan 09, 2020 102.00 102.75 101.22 101.61 1,048,434 +0.54(+0.53%)
Jan 08, 2020 100.60 102.05 100.53 101.07 1,233,684 +0.29(+0.29%)
Jan 07, 2020 100.57 101.29 100.31 100.78 1,259,799 +0.64(+0.64%)
Jan 06, 2020 100.88 100.88 99.63 100.14 1,194,019 -1.74(-1.71%)
Jan 03, 2020 102.41 102.85 101.00 101.88 1,124,100 -2.31(-2.22%)
Jan 02, 2020 103.84 104.26 102.21 104.19 1,231,241 +1.56(+1.52%)
Dec 31, 2019 101.72 102.89 101.72 102.63 727,100 +0.45(+0.44%)
Dec 30, 2019 103.12 103.65 100.77 102.18 1,094,049 -1.05(-1.02%)
Dec 27, 2019 103.95 104.36 102.64 103.23 814,800 -0.42(-0.41%)
Dec 26, 2019 104.00 104.92 103.04 103.65 948,673 +0.43(+0.42%)
Dec 24, 2019 104.00 104.42 102.61 103.22 487,300 -0.74(-0.71%)
Dec 23, 2019 103.12 104.73 102.97 103.96 1,058,900 +0.84(+0.81%)
Dec 20, 2019 104.44 105.19 102.70 103.12 2,113,700 -0.74(-0.71%)
Dec 19, 2019 103.92 104.61 103.22 103.86 1,203,410 -0.07(-0.07%)
Dec 18, 2019 104.89 104.97 103.73 103.93 994,046 -0.01(-0.01%)
Dec 17, 2019 105.17 105.58 103.11 103.94 1,380,862 -1.23(-1.17%)
Dec 16, 2019 108.05 108.44 104.91 105.17 1,725,174 -2.64(-2.45%)
Dec 13, 2019 106.76 108.80 106.13 107.81 1,629,300 +0.51(+0.48%)
Dec 12, 2019 103.47 107.41 103.34 107.30 1,705,475 +4.06(+3.93%)
Dec 11, 2019 101.90 103.32 101.60 103.24 1,034,401 +1.64(+1.61%)
Dec 10, 2019 101.48 102.89 101.38 101.60 1,164,288 -0.12(-0.12%)
Dec 09, 2019 102.54 103.03 101.56 101.72 1,428,828 -1.48(-1.43%)
Dec 06, 2019 102.23 104.85 102.11 103.20 1,708,400 +2.43(+2.41%)
Dec 05, 2019 103.50 103.97 100.66 100.77 1,675,496 -2.39(-2.32%)
Dec 04, 2019 102.41 104.24 102.41 103.16 1,361,530 +1.42(+1.40%)
Dec 03, 2019 101.39 102.50 100.44 101.74 1,402,260 -1.55(-1.50%)
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.