Keysight Technologies Inc Comm (NY: KEYS )

135.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 135.40 136.68 134.21 135.18 868,322 -1.49(-1.09%)
May 13, 2022 132.58 137.73 131.76 136.67 960,970 +6.06(+4.64%)
May 12, 2022 130.41 132.02 127.93 130.61 1,234,280 -0.42(-0.32%)
May 11, 2022 134.32 135.99 130.75 131.03 785,176 -4.06(-3.01%)
May 10, 2022 134.69 136.81 131.34 135.09 1,049,441 +2.89(+2.19%)
May 09, 2022 136.00 137.00 131.43 132.20 1,880,023 -6.58(-4.74%)
May 06, 2022 139.38 140.22 136.20 138.78 987,190 -2.13(-1.51%)
May 05, 2022 144.71 145.23 139.47 140.91 781,316 -5.69(-3.88%)
May 04, 2022 143.57 146.79 140.65 146.60 948,651 +3.67(+2.57%)
May 03, 2022 141.68 144.10 141.33 142.93 951,461 +1.06(+0.75%)
May 02, 2022 140.17 142.08 138.03 141.87 1,111,846 +1.60(+1.14%)
Apr 29, 2022 144.69 145.50 140.08 140.27 1,114,626 -4.91(-3.38%)
Apr 28, 2022 143.34 146.04 141.57 145.18 876,208 +3.87(+2.74%)
Apr 27, 2022 141.44 143.83 140.73 141.31 1,056,680 -0.07(-0.05%)
Apr 26, 2022 145.83 146.08 141.36 141.38 1,108,667 -5.58(-3.80%)
Apr 25, 2022 144.57 147.00 143.23 146.96 743,266 +1.68(+1.16%)
Apr 22, 2022 148.74 149.81 145.06 145.28 700,405 -4.07(-2.73%)
Apr 21, 2022 152.92 153.86 148.89 149.35 932,146 -1.87(-1.24%)
Apr 20, 2022 149.92 152.41 149.36 151.22 1,000,389 +2.86(+1.93%)
Apr 19, 2022 145.18 148.50 145.18 148.36 996,920 +3.09(+2.13%)
Apr 18, 2022 143.79 146.12 143.50 145.27 701,319 +1.34(+0.93%)
Apr 14, 2022 148.16 148.16 143.79 143.93 852,898 -3.33(-2.26%)
Apr 13, 2022 147.05 148.12 146.16 147.26 652,715 +0.60(+0.41%)
Apr 12, 2022 149.30 150.55 146.28 146.66 943,919 -0.74(-0.50%)
Apr 11, 2022 148.74 149.59 146.82 147.40 571,286 -2.39(-1.60%)
Apr 08, 2022 150.51 151.59 148.85 149.79 886,360 -1.53(-1.01%)
Apr 07, 2022 151.52 153.16 150.13 151.32 1,161,543 -0.22(-0.15%)
Apr 06, 2022 152.78 153.03 150.43 151.54 1,167,514 -3.41(-2.20%)
Apr 05, 2022 159.45 159.46 154.26 154.95 890,923 -4.64(-2.91%)
Apr 04, 2022 158.12 160.76 158.12 159.59 841,398 +1.19(+0.75%)
Apr 01, 2022 158.99 159.99 156.55 158.40 997,387 +0.43(+0.27%)
Mar 31, 2022 161.06 162.09 157.97 157.97 1,287,312 -2.84(-1.77%)
Mar 30, 2022 163.59 164.00 159.90 160.81 688,271 -4.26(-2.58%)
Mar 29, 2022 164.17 166.52 162.69 165.07 907,269 +5.03(+3.14%)
Mar 28, 2022 160.46 161.94 158.81 160.04 946,311 -0.07(-0.04%)
Mar 25, 2022 160.00 160.28 156.84 160.11 869,366 +1.03(+0.65%)
Mar 24, 2022 157.13 159.29 157.13 159.08 915,814 +2.73(+1.75%)
Mar 23, 2022 158.04 159.29 155.07 156.35 792,334 -2.51(-1.58%)
Mar 22, 2022 161.18 162.75 158.65 158.86 1,386,103 -1.42(-0.89%)
Mar 21, 2022 161.00 162.16 158.19 160.28 1,123,372 -1.13(-0.70%)
Mar 18, 2022 156.74 161.69 156.15 161.41 1,682,255 +4.66(+2.97%)
Mar 17, 2022 153.15 156.87 152.69 156.75 1,138,831 +2.34(+1.52%)
Mar 16, 2022 151.66 156.16 150.32 154.41 1,329,431 +4.75(+3.17%)
Mar 15, 2022 145.47 149.94 145.19 149.66 1,182,348 +5.68(+3.94%)
Mar 14, 2022 145.94 148.99 143.68 143.98 1,168,008 -1.89(-1.30%)
Mar 11, 2022 149.16 149.68 145.73 145.87 870,780 -0.62(-0.42%)
Mar 10, 2022 147.69 145.58 146.49 858,441 -4.56(-3.02%)
Mar 09, 2022 150.46 152.36 149.36 151.05 940,407 +4.76(+3.25%)
Mar 08, 2022 146.86 150.49 145.18 146.29 1,133,333 -0.58(-0.39%)
Mar 07, 2022 151.70 152.98 146.82 146.87 1,267,588 -4.80(-3.16%)
Mar 04, 2022 154.00 154.96 150.50 151.67 958,720 -3.73(-2.40%)
Mar 03, 2022 158.36 159.46 154.55 155.40 1,000,408 -2.46(-1.56%)
Mar 02, 2022 154.67 158.84 154.41 157.86 971,026 +4.57(+2.98%)
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.