Skip to main content

Keysight Technologies Inc (NY: KEYS )

149.01 -2.97 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.93 26.19 25.77 26.09 846,190 +0.15(+0.58%)
Feb 26, 2016 25.90 25.98 25.52 25.94 897,891 +0.20(+0.78%)
Feb 25, 2016 25.74 25.86 25.20 25.74 964,040 +0.01(+0.04%)
Feb 24, 2016 25.00 25.78 24.72 25.73 1,179,639 +0.55(+2.18%)
Feb 23, 2016 24.50 25.23 24.45 25.18 1,201,551 +0.51(+2.07%)
Feb 22, 2016 24.06 24.73 23.98 24.67 1,112,154 +0.77(+3.22%)
Feb 19, 2016 22.17 24.07 22.16 23.90 1,656,800 +0.68(+2.93%)
Feb 18, 2016 23.15 23.29 22.95 23.22 663,792 +0.17(+0.74%)
Feb 17, 2016 22.72 23.13 22.66 23.05 745,871 +0.45(+1.99%)
Feb 16, 2016 22.46 22.76 22.21 22.60 623,270 +0.39(+1.76%)
Feb 12, 2016 21.74 22.21 22.21 22.21 553,700 +0.66(+3.06%)
Feb 11, 2016 21.38 21.81 21.07 21.55 822,869 -0.21(-0.97%)
Feb 10, 2016 21.40 21.97 21.36 21.76 724,951 +0.58(+2.74%)
Feb 09, 2016 21.18 21.66 21.17 21.18 871,128 -0.20(-0.94%)
Feb 08, 2016 22.00 22.07 21.20 21.38 889,020 -0.86(-3.87%)
Feb 05, 2016 22.85 22.94 22.17 22.24 550,408 -0.70(-3.05%)
Feb 04, 2016 22.40 22.99 22.40 22.94 833,437 +0.55(+2.46%)
Feb 03, 2016 22.48 22.49 21.98 22.39 655,587 -0.05(-0.22%)
Feb 02, 2016 22.82 22.98 22.31 22.44 1,090,709 -0.56(-2.43%)
Feb 01, 2016 23.14 23.22 22.88 23.00 1,368,170 -0.40(-1.71%)
Jan 29, 2016 23.24 23.67 23.20 23.40 1,915,526 +0.26(+1.12%)
Jan 28, 2016 23.70 23.70 23.08 23.14 420,507 -0.33(-1.41%)
Jan 27, 2016 23.83 23.96 23.38 23.47 457,309 -0.52(-2.17%)
Jan 26, 2016 24.13 24.37 23.82 23.99 696,973 +0.03(+0.13%)
Jan 25, 2016 23.90 24.07 23.84 23.96 922,636 -0.04(-0.17%)
Jan 22, 2016 23.73 24.04 23.66 24.00 1,013,208 +0.67(+2.87%)
Jan 21, 2016 23.02 23.80 22.80 23.33 924,541 +0.42(+1.83%)
Jan 20, 2016 22.92 23.02 22.15 22.91 1,626,557 -0.30(-1.29%)
Jan 19, 2016 23.73 23.93 23.08 23.21 708,274 -0.32(-1.36%)
Jan 15, 2016 24.04 23.53 23.53 23.53 858,400 -1.12(-4.54%)
Jan 14, 2016 24.48 24.88 24.09 24.65 900,001 +0.22(+0.90%)
Jan 13, 2016 25.31 25.54 24.40 24.43 1,365,567 -0.82(-3.25%)
Jan 12, 2016 25.15 25.41 24.65 25.25 1,124,755 +0.32(+1.28%)
Jan 11, 2016 25.45 25.58 24.80 24.93 930,330 -0.52(-2.04%)
Jan 08, 2016 25.84 26.06 25.33 25.45 1,485,017 -0.77(-2.94%)
Jan 07, 2016 26.79 26.92 26.20 26.22 872,455 -1.08(-3.96%)
Jan 06, 2016 27.37 27.66 27.21 27.30 756,742 -0.45(-1.62%)
Jan 05, 2016 27.81 28.35 27.61 27.75 796,358 -0.06(-0.22%)
Jan 04, 2016 27.93 28.15 27.75 27.81 951,913 -0.52(-1.84%)
Dec 31, 2015 28.48 28.33 28.33 28.33 588,200 -0.25(-0.87%)
Dec 30, 2015 28.51 28.75 28.48 28.58 434,457 -0.04(-0.14%)
Dec 29, 2015 28.73 28.98 28.36 28.62 458,750 -0.16(-0.56%)
Dec 28, 2015 28.83 28.99 28.36 28.78 388,191 -0.17(-0.59%)
Dec 24, 2015 28.92 28.95 28.95 28.95 456,700 -0.05(-0.17%)
Dec 23, 2015 28.67 29.05 28.56 29.00 634,116 +0.44(+1.54%)
Dec 22, 2015 28.19 28.57 28.01 28.56 723,408 +0.45(+1.60%)
Dec 21, 2015 28.25 28.42 27.98 28.11 595,271 +0.10(+0.36%)
Dec 18, 2015 28.44 28.52 28.01 28.01 2,670,965 -0.45(-1.58%)
Dec 17, 2015 28.38 28.62 28.30 28.46 731,767 +0.09(+0.32%)
Dec 16, 2015 28.47 28.64 28.03 28.37 572,587 +0.01(+0.04%)
Dec 15, 2015 28.08 28.38 28.00 28.36 854,823 +0.50(+1.79%)
Dec 14, 2015 28.60 28.70 27.75 27.86 782,630 -0.78(-2.72%)
Dec 11, 2015 28.68 29.16 28.53 28.64 828,338 -0.36(-1.24%)
Dec 10, 2015 28.91 29.17 28.87 29.00 655,001 +0.06(+0.21%)
Dec 09, 2015 29.18 29.32 28.81 28.94 692,977 -0.27(-0.92%)
Dec 08, 2015 28.93 29.22 28.79 29.21 887,912 +0.03(+0.10%)
Dec 07, 2015 29.41 29.63 29.03 29.18 674,282 -0.40(-1.35%)
Dec 04, 2015 28.98 29.61 28.96 29.58 817,579 +0.53(+1.82%)
Dec 03, 2015 29.96 29.99 28.84 29.05 857,269 -0.75(-2.52%)
Dec 02, 2015 29.81 30.02 29.72 29.80 805,744 -0.19(-0.63%)
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.