Skip to main content

Keysight Technologies Inc (NY: KEYS )

155.10 -5.04 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 156.05 156.11 154.39 155.00 639,527 -1.38(-0.88%)
Mar 28, 2024 155.63 156.97 156.94 156.38 1,322,553 +0.54(+0.35%)
Mar 27, 2024 153.39 156.19 152.63 155.84 1,260,068 +3.57(+2.34%)
Mar 26, 2024 152.88 154.15 152.04 152.27 1,330,220 -0.31(-0.20%)
Mar 25, 2024 153.78 155.24 152.24 152.58 888,636 -1.81(-1.17%)
Mar 22, 2024 153.79 154.78 152.07 154.39 1,177,726 +0.15(+0.10%)
Mar 21, 2024 151.73 155.16 150.91 154.24 1,078,055 +3.56(+2.36%)
Mar 20, 2024 149.93 150.73 148.58 150.68 1,080,183 +1.10(+0.74%)
Mar 19, 2024 148.94 149.97 148.17 149.58 859,201 -0.13(-0.09%)
Mar 18, 2024 151.17 151.36 149.61 149.71 897,383 -0.09(-0.06%)
Mar 15, 2024 149.40 150.92 149.32 149.80 3,922,960 -1.16(-0.77%)
Mar 14, 2024 151.97 152.65 149.60 150.96 1,057,416 -1.01(-0.66%)
Mar 13, 2024 152.04 153.27 151.12 151.97 1,390,257 -0.11(-0.07%)
Mar 12, 2024 153.13 153.13 151.00 152.08 1,151,010 -0.06(-0.04%)
Mar 11, 2024 152.72 154.02 151.89 152.14 1,039,014 -2.19(-1.42%)
Mar 08, 2024 158.07 158.26 154.33 154.33 1,154,333 -2.98(-1.89%)
Mar 07, 2024 156.65 158.31 156.11 157.31 1,213,766 +0.16(+0.10%)
Mar 06, 2024 157.12 158.12 156.56 157.15 1,033,318 +1.38(+0.89%)
Mar 05, 2024 156.40 157.06 154.09 155.77 1,383,309 -1.73(-1.10%)
Mar 04, 2024 156.05 158.50 155.14 157.50 1,257,489 +0.43(+0.27%)
Mar 01, 2024 154.25 157.40 153.33 157.07 945,525 +2.77(+1.80%)
Feb 29, 2024 155.00 155.09 152.95 154.30 1,539,624 +0.55(+0.36%)
Feb 28, 2024 151.79 154.17 151.10 153.75 1,434,282 +0.99(+0.65%)
Feb 27, 2024 152.31 153.32 151.35 152.76 1,416,462 +0.41(+0.27%)
Feb 26, 2024 150.27 152.41 149.78 152.35 2,253,689 +2.38(+1.59%)
Feb 23, 2024 149.41 150.50 147.08 149.97 1,669,447 +0.93(+0.62%)
Feb 22, 2024 145.84 149.31 144.12 149.04 1,917,878 +5.00(+3.47%)
Feb 21, 2024 140.29 144.15 138.19 144.04 3,981,182 -10.39(-6.73%)
Feb 20, 2024 151.35 154.96 151.07 154.43 1,624,813 -0.79(-0.51%)
Feb 16, 2024 154.86 156.48 154.06 155.22 1,994,083 +0.56(+0.36%)
Feb 15, 2024 153.56 156.08 153.10 154.66 1,387,015 -0.23(-0.15%)
Feb 14, 2024 155.00 155.96 154.10 154.89 1,713,503 +1.74(+1.14%)
Feb 13, 2024 155.49 156.79 151.80 153.15 1,945,232 -5.92(-3.72%)
Feb 12, 2024 160.85 161.78 159.01 159.07 955,591 -2.45(-1.52%)
Feb 09, 2024 161.67 162.51 160.94 161.52 820,604 +0.34(+0.21%)
Feb 08, 2024 158.47 161.90 157.92 161.18 927,246 +3.04(+1.92%)
Feb 07, 2024 157.21 159.12 156.33 158.14 928,469 +2.17(+1.39%)
Feb 06, 2024 154.22 155.97 153.84 155.97 629,560 +1.82(+1.18%)
Feb 05, 2024 155.22 155.58 153.21 154.15 635,912 -1.55(-1.00%)
Feb 02, 2024 153.95 156.33 153.25 155.70 541,766 +1.18(+0.76%)
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.