Skip to main content

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 173.43 180.93 172.46 180.89 1,789,909 +7.78(+4.49%)
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%)
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.