Keysight Technologies Inc (NY: KEYS )

126.70 -5.83 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 129.53 130.92 125.61 126.70 1,823,084 -5.83(-4.40%)
Aug 01, 2024 138.75 138.75 131.01 132.53 1,090,383 -7.04(-5.04%)
Jul 31, 2024 137.95 142.04 137.95 139.57 1,205,072 +3.62(+2.66%)
Jul 30, 2024 138.09 139.15 135.30 135.95 682,256 -1.36(-0.99%)
Jul 29, 2024 138.67 139.16 137.08 137.31 500,270 -1.09(-0.79%)
Jul 26, 2024 137.73 138.98 137.18 138.40 816,144 +2.51(+1.85%)
Jul 25, 2024 136.23 137.88 135.35 135.89 1,228,497 -0.10(-0.07%)
Jul 24, 2024 138.47 140.59 135.78 135.99 1,132,861 -3.18(-2.28%)
Jul 23, 2024 140.89 141.90 138.97 139.17 952,272 -1.09(-0.78%)
Jul 22, 2024 138.70 140.68 138.10 140.26 912,835 +2.86(+2.08%)
Jul 19, 2024 141.36 141.36 137.18 137.40 1,105,663 -3.75(-2.66%)
Jul 18, 2024 145.56 146.13 139.94 141.15 974,917 -4.45(-3.06%)
Jul 17, 2024 147.87 148.28 145.52 145.60 1,384,009 -3.86(-2.58%)
Jul 16, 2024 146.25 149.67 145.30 149.46 1,483,660 +3.93(+2.70%)
Jul 15, 2024 142.27 145.54 142.13 145.53 1,351,161 +3.42(+2.41%)
Jul 12, 2024 141.00 143.90 140.18 142.11 1,141,996 +2.12(+1.51%)
Jul 11, 2024 139.22 140.76 138.73 139.99 756,690 +2.47(+1.80%)
Jul 10, 2024 136.31 137.69 135.01 137.52 1,051,520 +1.46(+1.07%)
Jul 09, 2024 137.97 137.97 135.79 136.06 699,188 -2.04(-1.48%)
Jul 08, 2024 137.78 140.37 137.78 138.10 1,066,544 +0.75(+0.55%)
Jul 05, 2024 136.30 137.48 134.70 137.35 1,058,596 +2.02(+1.49%)
Jul 03, 2024 136.91 136.91 134.82 135.33 587,252 -1.12(-0.82%)
Jul 02, 2024 135.09 137.68 135.08 136.45 686,228 +1.52(+1.13%)
Jul 01, 2024 136.75 137.00 134.51 134.93 790,471 -1.82(-1.33%)
Jun 28, 2024 136.19 138.47 135.62 136.75 3,421,771 +1.53(+1.13%)
Jun 27, 2024 136.36 136.69 134.55 135.22 1,068,489 -0.68(-0.50%)
Jun 26, 2024 136.07 136.44 135.00 135.90 1,352,791 -1.66(-1.21%)
Jun 25, 2024 136.75 137.61 135.95 137.56 1,122,245 +0.65(+0.47%)
Jun 24, 2024 136.50 138.61 135.84 136.91 923,454 -0.09(-0.07%)
Jun 21, 2024 135.27 137.33 134.30 137.00 2,007,774 +1.56(+1.15%)
Jun 20, 2024 136.20 137.24 135.20 135.44 1,038,442 -0.66(-0.48%)
Jun 18, 2024 137.00 137.67 135.55 136.10 934,956 -0.85(-0.62%)
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%)
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.