Skip to main content

Keysight Technologies Inc (NY: KEYS )

136.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 135.89 137.32 135.32 136.95 851,901 +0.97(+0.71%)
Jun 14, 2024 136.82 137.52 135.10 135.98 756,013 -1.99(-1.44%)
Jun 13, 2024 137.68 138.34 136.50 137.97 825,476 -0.14(-0.10%)
Jun 12, 2024 137.23 138.79 136.15 138.11 937,440 +1.92(+1.41%)
Jun 11, 2024 136.50 136.62 135.56 136.19 972,049 -0.55(-0.40%)
Jun 10, 2024 134.47 136.86 134.38 136.74 790,133 +0.93(+0.68%)
Jun 07, 2024 135.18 136.46 134.61 135.81 657,507 -0.19(-0.14%)
Jun 06, 2024 136.00 136.41 135.52 136.00 759,586 -0.86(-0.63%)
Jun 05, 2024 136.88 137.01 135.19 136.86 1,226,283 +1.02(+0.75%)
Jun 04, 2024 136.79 137.12 135.28 135.84 1,233,216 -1.17(-0.85%)
Jun 03, 2024 139.87 139.87 136.12 137.01 1,392,533 -1.47(-1.06%)
May 31, 2024 138.62 139.78 136.54 138.48 3,509,663 +0.00(+0.00%)
May 30, 2024 139.63 139.94 138.37 138.48 832,817 -0.82(-0.59%)
May 29, 2024 140.75 141.02 139.23 139.30 1,362,116 -3.18(-2.23%)
May 28, 2024 143.63 144.95 141.99 142.48 1,060,090 -1.57(-1.09%)
May 24, 2024 144.91 145.25 143.64 144.05 794,977 +0.21(+0.15%)
May 23, 2024 148.84 148.84 143.51 143.84 1,270,690 -3.64(-2.47%)
May 22, 2024 147.17 151.34 146.27 147.48 1,768,288 +1.12(+0.77%)
May 21, 2024 153.27 154.78 142.50 146.36 4,411,920 -13.39(-8.38%)
May 20, 2024 157.55 161.08 156.87 159.75 1,695,781 +2.45(+1.56%)
May 17, 2024 157.35 157.76 156.22 157.30 937,047 +0.52(+0.33%)
May 16, 2024 156.28 157.12 154.54 156.78 1,058,556 +1.08(+0.69%)
May 15, 2024 152.50 156.08 152.18 155.70 1,225,206 +4.20(+2.77%)
May 14, 2024 150.22 151.87 150.22 151.50 760,279 +1.79(+1.20%)
May 13, 2024 150.31 151.24 149.55 149.71 623,961 -0.50(-0.33%)
May 10, 2024 151.79 152.03 149.50 150.21 862,989 -0.80(-0.53%)
May 09, 2024 150.77 151.11 150.00 151.01 653,197 +0.21(+0.14%)
May 08, 2024 148.66 151.25 147.34 150.80 1,308,819 +0.70(+0.47%)
May 07, 2024 150.98 151.77 150.03 150.10 743,860 -0.50(-0.33%)
May 06, 2024 150.30 150.93 149.48 150.60 728,450 +1.42(+0.95%)
May 03, 2024 149.61 149.78 147.61 149.18 577,179 +2.19(+1.49%)
May 02, 2024 146.07 147.22 144.05 146.99 819,296 +2.04(+1.41%)
May 01, 2024 147.20 147.74 144.77 144.95 1,052,026 -2.99(-2.02%)
Apr 30, 2024 149.18 150.87 147.59 147.94 1,108,260 -2.27(-1.51%)
Apr 29, 2024 149.26 150.46 149.22 150.21 950,666 +1.66(+1.12%)
Apr 26, 2024 147.00 149.42 147.00 148.55 893,758 +1.12(+0.76%)
Apr 25, 2024 145.95 147.56 144.30 147.43 692,536 +0.83(+0.57%)
Apr 24, 2024 147.66 147.66 145.40 146.60 1,433,716 -0.20(-0.14%)
Apr 23, 2024 145.49 148.44 145.03 146.80 1,405,927 +2.06(+1.42%)
Apr 22, 2024 146.17 146.76 144.33 144.74 1,047,053 -0.38(-0.26%)
Apr 19, 2024 146.62 147.77 144.78 145.12 1,099,657 -1.77(-1.20%)
Apr 18, 2024 149.87 149.87 146.66 146.89 1,052,942 -3.04(-2.03%)
Apr 17, 2024 152.06 152.96 149.67 149.93 882,541 -1.67(-1.10%)
Apr 16, 2024 153.16 153.31 150.60 151.60 965,071 -1.72(-1.12%)
Apr 15, 2024 157.05 157.05 152.06 153.32 1,082,948 -1.78(-1.15%)
Apr 12, 2024 157.81 159.12 154.75 155.10 2,256,464 -5.04(-3.15%)
Apr 11, 2024 157.18 160.32 156.02 160.14 1,460,917 +3.09(+1.97%)
Apr 10, 2024 156.79 158.29 155.01 157.05 1,833,893 -3.00(-1.87%)
Apr 09, 2024 159.68 160.20 158.65 160.05 1,395,732 +1.30(+0.82%)
Apr 08, 2024 158.33 159.49 157.54 158.75 1,375,580 +1.52(+0.97%)
Apr 05, 2024 154.69 157.59 154.26 157.23 952,587 +2.38(+1.54%)
Apr 04, 2024 157.99 159.82 153.70 154.85 1,430,051 -1.26(-0.81%)
Apr 03, 2024 153.09 156.29 152.74 156.11 981,373 +2.36(+1.53%)
Apr 02, 2024 153.14 154.41 152.48 153.75 991,967 -1.25(-0.81%)
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.