KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202099.7999.8593.1993.6693.664,298,900
Feb 24, 202093.0093.2390.3590.8990.892,730,000
Feb 21, 202097.8998.3195.6596.1896.181,966,200
Feb 20, 202098.4899.0396.8998.4698.461,509,800
Feb 19, 202097.8599.0897.7298.4898.481,386,400
Feb 18, 202098.0098.1397.0097.6097.601,563,200
Feb 14, 202097.0098.2996.8698.1698.161,460,500
Feb 13, 202097.8398.3496.3896.6196.611,844,600
Feb 12, 202096.8298.7096.8298.4798.471,671,400
Feb 11, 202095.5097.9695.4896.1596.151,316,500
Feb 10, 202094.2594.8493.9394.5594.551,494,100
Feb 07, 202096.0096.2893.6694.5094.501,259,100
Feb 06, 202096.7497.9895.8496.4996.491,553,800
Feb 05, 202095.5596.8195.1395.4095.401,728,000
Feb 04, 202094.8795.9893.9694.6794.671,907,500
Feb 03, 202093.8594.9992.8293.2193.211,976,400
Jan 31, 202095.1895.4792.5792.9992.992,237,300
Jan 30, 202094.9896.6993.2395.2995.292,430,200
Jan 29, 2020102.73102.9695.1095.6695.663,420,500
Jan 28, 2020100.62103.36100.10102.14102.141,346,700
Jan 27, 2020100.69101.1699.15100.01100.011,291,900
Jan 24, 2020104.84105.30102.63102.98102.981,553,400
Jan 23, 2020106.14106.82103.11104.16104.161,822,900
Jan 22, 2020105.76106.57105.46105.51105.511,332,700
Jan 21, 2020105.30106.31104.77104.87104.872,088,800
Jan 17, 2020103.87105.60103.75105.37105.371,853,000
Jan 16, 2020102.00103.43101.82103.37103.371,277,200
Jan 15, 2020101.12101.63100.51101.06101.061,218,700
Jan 14, 2020102.46102.53100.67101.39101.391,954,200
Jan 13, 2020100.44101.97100.42101.80101.801,475,500
Jan 10, 2020102.00102.18100.10100.36100.361,051,700
Jan 09, 2020102.00102.75101.22101.61101.611,048,400
Jan 08, 2020100.60102.05100.53101.07101.071,233,700
Jan 07, 2020100.57101.29100.31100.78100.781,259,600
Jan 06, 2020100.88100.8899.63100.14100.141,193,700
Jan 03, 2020102.41102.85101.00101.88101.881,124,000
Jan 02, 2020103.84104.26102.21104.19104.191,231,200
Dec 31, 2019101.72102.89101.72102.63102.63727,100
Dec 30, 2019103.12103.65100.77102.18102.181,094,000
Dec 27, 2019103.95104.36102.64103.23103.23814,800
Dec 26, 2019104.00104.92103.04103.65103.65948,700
Dec 24, 2019104.00104.42102.61103.22103.22487,400
Dec 23, 2019103.12104.73102.97103.96103.961,058,900
Dec 20, 2019104.44105.19102.70103.12103.122,113,700
Dec 19, 2019103.92104.61103.22103.86103.861,203,400
Dec 18, 2019104.89104.97103.73103.93103.93994,000
Dec 17, 2019105.17105.58103.11103.94103.941,380,900
Dec 16, 2019108.05108.44104.91105.17105.171,725,200
Dec 13, 2019106.76108.80106.13107.81107.811,629,400
Dec 12, 2019103.47107.41103.34107.30107.301,705,500
Dec 11, 2019101.90103.32101.60103.24103.241,034,400
Dec 10, 2019101.48102.89101.38101.60101.601,164,300
Dec 09, 2019102.54103.03101.56101.72101.721,428,800
Dec 06, 2019102.23104.85102.11103.20103.201,698,700
Dec 05, 2019103.50103.97100.66100.77100.771,675,500
Dec 04, 2019102.41104.24102.41103.16103.161,361,500
Dec 03, 2019101.39102.50100.44101.74101.741,388,000
Dec 02, 2019107.07107.33102.87103.29103.291,592,800
Nov 29, 2019106.74107.80105.50107.03107.03893,000
Nov 27, 2019107.46109.80104.31108.04108.044,267,000
Nov 26, 2019107.29107.45105.20105.73105.732,411,500
Nov 25, 2019104.84106.58104.11106.30106.302,069,700
Nov 22, 2019106.00106.24103.42103.66103.661,847,000
Nov 21, 2019107.17108.00105.60105.75105.751,071,900
Nov 20, 2019107.66108.76106.91107.51107.511,099,900
Nov 19, 2019107.51108.47106.57108.13108.13766,100
Nov 18, 2019110.00110.00107.11107.37107.371,542,800
Nov 15, 2019107.62109.13107.17109.08109.081,215,300
Nov 14, 2019106.00106.86105.59106.83106.83743,800
Nov 13, 2019106.35106.68104.78106.65106.65992,300
Nov 12, 2019106.43107.18106.00107.06107.06989,800
Nov 11, 2019104.49106.04104.43105.62105.62818,400
Nov 08, 2019103.74105.36103.17105.25105.25735,100
Nov 07, 2019104.00104.88103.44103.72103.72669,900
Nov 06, 2019104.37104.54101.80103.38103.381,005,800
Nov 05, 2019104.90105.62103.85104.12104.121,556,900
Nov 04, 2019103.43104.69103.17104.30104.30988,800
Nov 01, 2019101.55102.02100.56101.90101.901,176,800
Oct 31, 2019103.20103.4599.90100.91100.911,643,300
Oct 30, 2019104.05104.05102.26103.28103.281,382,300
Oct 29, 2019102.42104.54102.03104.39104.391,685,300
Oct 28, 2019102.30103.16102.12102.43102.431,176,700
Oct 25, 2019100.60102.10100.17101.28101.28916,700
Oct 24, 2019103.50103.95100.73100.73100.731,667,800
Oct 23, 2019102.05103.52100.64103.43103.431,476,100
Oct 22, 2019102.75103.61101.87102.50102.501,766,300
Oct 21, 201998.90103.6398.89102.97102.973,123,400
Oct 18, 201997.9299.5396.9498.2698.261,814,400
Oct 17, 201996.4197.1896.1097.0497.04862,000
Oct 16, 201997.5097.5095.4295.5995.591,005,600
Oct 15, 201996.0597.9896.0097.7397.73751,600
Oct 14, 201994.7595.6094.6395.4895.481,178,100
Oct 11, 201996.5696.9394.6895.0095.001,347,700
Oct 10, 201994.3395.8394.2094.4394.431,040,000
Oct 09, 201992.7495.1692.6394.6194.611,692,300
Oct 08, 201996.0296.0291.4291.4291.422,264,500
Oct 07, 201996.2897.0095.5196.2196.211,438,000
Oct 04, 201995.4696.7094.8396.5896.58903,000
Oct 03, 201994.9295.8392.9295.4695.461,674,000
Oct 02, 201994.7695.1593.0694.8094.801,465,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...