Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 161.47 162.40 160.25 161.08 1,411,181 -1.61(-0.99%)
Jul 28, 2023 166.45 167.16 161.66 162.69 1,825,419 -3.38(-2.04%)
Jul 27, 2023 169.38 170.60 165.67 166.07 927,213 -2.93(-1.73%)
Jul 26, 2023 168.52 169.62 167.88 169.00 898,075 -0.15(-0.09%)
Jul 25, 2023 168.70 170.31 168.03 169.15 804,898 +0.86(+0.51%)
Jul 24, 2023 168.98 169.38 167.79 168.29 578,062 -0.03(-0.02%)
Jul 21, 2023 168.08 169.06 167.68 168.32 512,941 +0.92(+0.55%)
Jul 20, 2023 171.20 171.40 166.92 167.40 883,756 -5.18(-3.00%)
Jul 19, 2023 170.44 172.72 169.68 172.58 1,085,867 +2.69(+1.58%)
Jul 18, 2023 169.36 170.09 168.29 169.89 773,040 -0.54(-0.32%)
Jul 17, 2023 167.07 170.92 166.19 170.43 1,122,385 +3.42(+2.05%)
Jul 14, 2023 168.49 168.49 165.86 167.01 822,611 -2.06(-1.22%)
Jul 13, 2023 168.92 169.45 168.19 169.07 798,265 +0.90(+0.54%)
Jul 12, 2023 170.00 170.71 167.88 168.17 1,017,570 -1.26(-0.74%)
Jul 11, 2023 169.43 169.62 167.97 169.43 739,332 +0.60(+0.36%)
Jul 10, 2023 163.95 168.96 163.87 168.83 969,106 +5.06(+3.09%)
Jul 07, 2023 164.10 165.59 163.58 163.77 761,461 -0.87(-0.53%)
Jul 06, 2023 163.27 164.97 162.49 164.64 972,406 -0.33(-0.20%)
Jul 05, 2023 165.57 166.74 164.50 164.97 986,840 -2.01(-1.20%)
Jul 03, 2023 166.22 167.03 164.42 166.98 559,684 -0.47(-0.28%)
Jun 30, 2023 167.81 168.81 166.56 167.45 1,177,760 +2.11(+1.28%)
Jun 29, 2023 164.00 165.76 163.29 165.34 859,035 +2.39(+1.47%)
Jun 28, 2023 162.25 163.51 161.40 162.95 676,877 +0.39(+0.24%)
Jun 27, 2023 159.33 162.85 159.32 162.56 592,749 +3.64(+2.29%)
Jun 26, 2023 158.62 159.94 158.29 158.92 669,787 +0.94(+0.60%)
Jun 23, 2023 158.26 158.44 156.16 157.98 3,588,654 -1.91(-1.19%)
Jun 22, 2023 161.04 161.12 158.74 159.89 1,578,958 -1.27(-0.79%)
Jun 21, 2023 161.61 162.24 160.88 161.16 1,225,120 -1.42(-0.87%)
Jun 20, 2023 164.08 164.86 161.42 162.58 1,253,860 -2.28(-1.38%)
Jun 16, 2023 166.65 167.44 164.79 164.86 1,927,646 -0.55(-0.33%)
Jun 15, 2023 163.12 165.90 165.41 994,279 +22.28(+15.57%)
May 08, 2023 144.35 144.83 142.61 143.13 791,417 -0.53(-0.37%)
May 05, 2023 142.00 143.84 141.71 143.66 848,937 +2.39(+1.69%)
May 04, 2023 142.04 142.61 140.67 141.27 862,133 -1.30(-0.91%)
May 03, 2023 143.49 144.99 142.52 142.57 1,262,245 +0.15(+0.11%)
May 02, 2023 144.03 144.39 141.17 142.42 1,356,769 -2.12(-1.47%)
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.