Skip to main content

Keysight Technologies Inc (NY: KEYS )

173.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 173.45 174.97 172.82 173.11 919,350 -0.48(-0.28%)
Nov 28, 2022 175.09 176.64 173.02 173.59 1,339,191 -3.03(-1.72%)
Nov 25, 2022 176.50 177.25 175.88 176.62 413,623 +0.58(+0.33%)
Nov 23, 2022 174.97 177.92 174.53 176.04 831,336 +1.76(+1.01%)
Nov 22, 2022 172.82 175.83 172.24 174.28 916,313 +2.15(+1.25%)
Nov 21, 2022 170.96 173.43 170.96 172.13 1,268,713 +0.23(+0.13%)
Nov 18, 2022 172.00 173.76 168.90 171.90 1,283,028 +5.87(+3.54%)
Nov 17, 2022 164.31 166.38 163.21 166.03 1,071,895 -0.54(-0.32%)
Nov 16, 2022 172.02 172.02 166.52 166.57 958,201 -5.91(-3.43%)
Nov 15, 2022 174.19 175.99 171.33 172.48 782,699 +1.44(+0.84%)
Nov 14, 2022 171.34 174.64 171.00 171.04 896,967 -1.14(-0.66%)
Nov 11, 2022 172.38 172.89 170.17 172.18 1,018,304 +0.47(+0.27%)
Nov 10, 2022 167.00 171.91 165.99 171.71 1,268,244 +10.69(+6.64%)
Nov 09, 2022 162.76 163.08 160.63 161.02 720,033 -2.60(-1.59%)
Nov 08, 2022 164.26 166.07 162.02 163.62 1,047,137 +0.10(+0.06%)
Nov 07, 2022 165.04 165.64 162.08 163.52 960,507 -0.33(-0.20%)
Nov 04, 2022 169.14 169.14 159.38 163.85 1,561,552 -3.12(-1.87%)
Nov 03, 2022 165.57 168.52 164.15 166.97 796,029 -0.13(-0.08%)
Nov 02, 2022 173.50 166.93 167.10 1,256,053 -6.88(-3.95%)
Nov 01, 2022 176.22 176.57 172.74 173.98 755,765 -0.17(-0.10%)
Oct 31, 2022 176.17 176.25 173.07 174.15 1,039,466 -3.50(-1.97%)
Oct 28, 2022 173.62 177.73 172.89 177.65 823,043 +4.26(+2.46%)
Oct 27, 2022 176.15 176.71 173.06 173.39 908,013 -1.88(-1.07%)
Oct 26, 2022 173.46 176.92 172.01 175.27 928,800 +1.56(+0.90%)
Oct 25, 2022 169.23 173.79 169.23 173.71 908,122 +4.31(+2.54%)
Oct 24, 2022 169.54 169.82 166.97 169.40 1,161,707 +0.44(+0.26%)
Oct 21, 2022 161.31 169.63 160.87 168.96 1,105,693 +8.16(+5.07%)
Oct 20, 2022 161.30 164.02 159.13 160.80 812,916 -0.35(-0.22%)
Oct 19, 2022 159.85 161.78 159.26 161.15 629,519 -0.05(-0.03%)
Oct 18, 2022 163.04 163.78 159.87 161.20 707,530 +2.09(+1.31%)
Oct 17, 2022 157.58 159.95 157.43 159.11 736,256 +4.87(+3.16%)
Oct 14, 2022 157.98 158.99 154.03 154.24 1,074,796 -2.75(-1.75%)
Oct 13, 2022 150.09 157.37 149.73 156.99 1,151,312 +3.21(+2.09%)
Oct 12, 2022 157.36 157.72 153.73 153.78 926,801 -2.22(-1.42%)
Oct 11, 2022 159.75 159.85 155.22 156.00 905,915 -4.32(-2.69%)
Oct 10, 2022 162.45 162.45 157.35 160.32 792,599 -0.74(-0.46%)
Oct 07, 2022 166.00 166.06 160.16 161.06 769,670 -7.45(-4.42%)
Oct 06, 2022 168.65 170.34 168.17 168.51 726,178 -0.20(-0.12%)
Oct 05, 2022 166.69 169.76 166.35 168.71 679,697 +0.06(+0.04%)
Oct 04, 2022 165.20 168.93 165.20 168.65 1,095,764 +6.23(+3.84%)
Oct 03, 2022 159.33 163.44 158.72 162.42 727,185 +5.06(+3.22%)
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%)
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.