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 (%)
Apr 29, 2022	144.69	145.50	140.08	140.27	1,114,626	-4.91(-3.38%)
Apr 28, 2022	143.34	146.04	141.57	145.18	876,208	+3.87(+2.74%)
Apr 27, 2022	141.44	143.83	140.73	141.31	1,056,680	-0.07(-0.05%)
Apr 26, 2022	145.83	146.08	141.36	141.38	1,108,667	-5.58(-3.80%)
Apr 25, 2022	144.57	147.00	143.23	146.96	743,266	+1.68(+1.16%)
Apr 22, 2022	148.74	149.81	145.06	145.28	700,405	-4.07(-2.73%)
Apr 21, 2022	152.92	153.86	148.89	149.35	932,146	-1.87(-1.24%)
Apr 20, 2022	149.92	152.41	149.36	151.22	1,000,389	+2.86(+1.93%)
Apr 19, 2022	145.18	148.50	145.18	148.36	996,920	+3.09(+2.13%)
Apr 18, 2022	143.79	146.12	143.50	145.27	701,319	+1.34(+0.93%)
Apr 14, 2022	148.16	148.16	143.79	143.93	852,898	-3.33(-2.26%)
Apr 13, 2022	147.05	148.12	146.16	147.26	652,715	+0.60(+0.41%)
Apr 12, 2022	149.30	150.55	146.28	146.66	943,919	-0.74(-0.50%)
Apr 11, 2022	148.74	149.59	146.82	147.40	571,286	-2.39(-1.60%)
Apr 08, 2022	150.51	151.59	148.85	149.79	886,360	-1.53(-1.01%)
Apr 07, 2022	151.52	153.16	150.13	151.32	1,161,543	-0.22(-0.15%)
Apr 06, 2022	152.78	153.03	150.43	151.54	1,167,514	-3.41(-2.20%)
Apr 05, 2022	159.45	159.46	154.26	154.95	890,923	-4.64(-2.91%)
Apr 04, 2022	158.12	160.76	158.12	159.59	841,398	+1.19(+0.75%)

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.