Skip to main content

Keysight Technologies Inc (NY: KEYS )

158.96 -0.05 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 159.00 159.33 157.69 158.96 1,348,704 -0.05(-0.03%)
Oct 11, 2024 157.20 159.86 157.20 159.01 653,847 +1.50(+0.95%)
Oct 10, 2024 156.17 157.89 155.51 157.51 673,773 -0.60(-0.38%)
Oct 09, 2024 156.18 160.17 155.66 158.11 1,025,216 +2.53(+1.63%)
Oct 08, 2024 156.04 156.39 154.63 155.58 804,748 -0.41(-0.26%)
Oct 07, 2024 155.07 156.50 154.85 155.99 989,988 -0.39(-0.25%)
Oct 04, 2024 157.18 157.26 154.93 156.38 667,589 +1.81(+1.17%)
Oct 03, 2024 154.53 155.09 152.62 154.57 602,691 -1.12(-0.72%)
Oct 02, 2024 154.50 157.15 153.76 155.69 689,930 +0.98(+0.63%)
Oct 01, 2024 158.34 158.34 153.68 154.71 973,490 -4.22(-2.66%)
Sep 30, 2024 157.95 159.70 157.16 158.93 918,280 +0.23(+0.14%)
Sep 27, 2024 159.00 160.71 158.00 158.70 1,018,858 +0.06(+0.04%)
Sep 26, 2024 156.52 158.75 155.47 158.64 1,175,097 +5.91(+3.87%)
Sep 25, 2024 153.61 154.52 151.99 152.73 748,678 -1.36(-0.88%)
Sep 24, 2024 152.81 154.37 152.05 154.09 800,993 +2.53(+1.67%)
Sep 23, 2024 152.92 153.06 151.07 151.56 1,024,503 -0.86(-0.56%)
Sep 20, 2024 154.21 154.80 151.88 152.42 1,806,408 -2.96(-1.91%)
Sep 19, 2024 154.20 156.35 153.60 155.38 1,023,954 +5.17(+3.44%)
Sep 18, 2024 150.88 152.73 149.07 150.21 617,210 -0.28(-0.19%)
Sep 17, 2024 150.84 151.83 149.34 150.49 496,944 +1.01(+0.68%)
Sep 16, 2024 149.51 150.31 148.56 149.48 607,091 -0.56(-0.37%)
Sep 13, 2024 148.83 151.15 148.77 150.04 640,557 +1.62(+1.09%)
Sep 12, 2024 148.34 149.64 146.78 148.42 561,787 +0.25(+0.17%)
Sep 11, 2024 146.78 148.67 143.98 148.17 791,116 +0.79(+0.54%)
Sep 10, 2024 145.68 147.65 144.38 147.38 843,435 +1.56(+1.07%)
Sep 09, 2024 144.68 147.17 144.27 145.82 1,015,651 +2.71(+1.89%)
Sep 06, 2024 146.96 147.78 143.05 143.11 907,361 -3.96(-2.69%)
Sep 05, 2024 148.13 148.52 146.63 147.07 744,662 -2.05(-1.37%)
Sep 04, 2024 147.20 149.34 147.11 149.12 1,015,786 +1.07(+0.72%)
Sep 03, 2024 152.85 153.28 147.28 148.05 1,120,844 -6.07(-3.94%)
Aug 30, 2024 154.28 155.00 152.90 154.12 1,539,562 +1.30(+0.85%)
Aug 29, 2024 153.93 155.06 152.56 152.82 1,073,647 +0.23(+0.15%)
Aug 28, 2024 154.10 154.64 151.73 152.59 752,361 -1.51(-0.98%)
Aug 27, 2024 153.10 155.60 152.26 154.10 796,733 -0.02(-0.01%)
Aug 26, 2024 155.14 155.88 153.66 154.12 944,721 -0.89(-0.57%)
Aug 23, 2024 155.96 156.71 154.23 155.01 1,013,931 +0.37(+0.24%)
Aug 22, 2024 157.83 159.23 153.93 154.64 1,584,770 -3.17(-2.01%)
Aug 21, 2024 156.55 157.98 152.23 157.81 4,381,968 +19.24(+13.88%)
Aug 20, 2024 138.32 140.07 138.08 138.57 2,355,571 +0.07(+0.05%)
Aug 19, 2024 135.28 138.76 135.26 138.50 1,379,179 +3.20(+2.37%)
Aug 16, 2024 132.38 135.57 132.38 135.30 1,901,284 +2.63(+1.98%)
Aug 15, 2024 129.76 132.75 129.13 132.67 1,077,663 +5.40(+4.24%)
Aug 14, 2024 128.24 128.48 126.78 127.27 962,521 -0.59(-0.46%)
Aug 13, 2024 124.58 128.01 124.10 127.86 1,281,583 +4.11(+3.32%)
Aug 12, 2024 123.06 124.38 122.44 123.75 1,266,979 +0.88(+0.72%)
Aug 09, 2024 122.82 123.61 121.45 122.87 2,048,347 -0.25(-0.20%)
Aug 08, 2024 121.20 123.93 120.24 123.12 2,165,943 +3.26(+2.72%)
Aug 07, 2024 124.40 126.08 119.72 119.86 2,108,188 -3.36(-2.73%)
Aug 06, 2024 123.52 125.08 122.31 123.22 2,807,661 +0.41(+0.33%)
Aug 05, 2024 122.80 123.84 120.95 122.81 1,837,261 -3.89(-3.07%)
Aug 02, 2024 129.53 130.92 125.61 126.70 1,823,084 -5.83(-4.40%)
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.