U.S. markets open in 7 hours 33 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.42-3.51 (-2.53%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021137.64138.49135.31135.42135.421,009,500
May 11, 2021138.04139.67137.01138.93138.931,038,100
May 10, 2021142.85142.85139.68139.90139.90660,200
May 07, 2021143.36144.91142.61143.41143.41611,900
May 06, 2021140.48142.87139.73142.81142.81632,400
May 05, 2021141.41141.89140.14140.72140.72606,700
May 04, 2021139.30140.60137.48140.32140.321,028,900
May 03, 2021145.45145.45140.27140.40140.401,111,400
Apr 30, 2021147.12147.73143.91144.35144.35808,400
Apr 29, 2021147.59148.49145.95148.39148.39431,600
Apr 28, 2021148.32149.29146.53146.61146.61929,000
Apr 27, 2021149.00149.78147.00148.39148.39939,800
Apr 26, 2021147.99148.96147.19148.74148.74562,700
Apr 23, 2021145.70148.16145.22147.86147.86685,900
Apr 22, 2021144.98146.10144.10145.60145.60836,100
Apr 21, 2021142.83145.36142.60144.65144.65506,900
Apr 20, 2021143.09143.78141.74143.00143.00588,400
Apr 19, 2021145.00145.52142.23143.63143.63731,400
Apr 16, 2021146.07146.49144.90145.40145.403,120,200
Apr 15, 2021143.99145.46143.66145.27145.27998,100
Apr 14, 2021143.33144.50142.21143.42143.42955,200
Apr 13, 2021145.17145.63143.05143.43143.43924,600
Apr 12, 2021146.06146.23144.15145.03145.03809,900
Apr 09, 2021145.20146.32143.68146.23146.23657,600
Apr 08, 2021145.56146.00143.89144.65144.651,035,900
Apr 07, 2021145.92145.92143.27143.95143.95680,800
Apr 06, 2021146.40147.00145.38145.95145.95997,900
Apr 05, 2021145.00147.76144.51147.33147.33789,900
Apr 01, 2021144.00144.60142.76143.79143.791,024,800
Mar 31, 2021142.00144.77141.91143.40143.401,192,600
Mar 30, 2021140.93142.24140.40141.54141.54864,300
Mar 29, 2021141.90143.87140.87141.32141.321,629,800
Mar 26, 2021137.02142.35136.50142.19142.19965,700
Mar 25, 2021134.24136.51133.68136.23136.23928,500
Mar 24, 2021135.20136.14134.05135.26135.26848,300
Mar 23, 2021138.10138.68134.54135.18135.18949,600
Mar 22, 2021134.77137.95134.77137.43137.43724,200
Mar 19, 2021136.34137.44134.61134.77134.771,235,100
Mar 18, 2021135.87138.33135.36136.00136.001,141,400
Mar 17, 2021136.40137.67134.76137.35137.35706,700
Mar 16, 2021137.27138.04136.45137.48137.48803,300
Mar 15, 2021136.63137.52135.13136.90136.90706,900
Mar 12, 2021135.02136.22134.22136.01136.011,098,600
Mar 11, 2021138.02138.64135.98136.24136.24793,500
Mar 10, 2021137.59138.00135.06135.28135.28857,500
Mar 09, 2021133.87137.02133.68136.31136.31934,200
Mar 08, 2021134.49135.18132.18132.23132.231,111,000
Mar 05, 2021133.88135.33129.09134.70134.701,350,700
Mar 04, 2021137.00137.80131.26132.43132.432,203,400
Mar 03, 2021141.76141.76136.74137.48137.48952,100
Mar 02, 2021144.95145.23141.43141.76141.76887,900
Mar 01, 2021144.01144.54142.62144.45144.45830,300
Feb 26, 2021140.68142.99139.37141.52141.521,721,800
Feb 25, 2021143.33144.49138.71139.63139.631,303,200
Feb 24, 2021138.65143.84138.22143.64143.641,111,100
Feb 23, 2021135.87140.36133.53139.57139.571,959,300
Feb 22, 2021141.61143.09137.57137.63137.632,068,600
Feb 19, 2021150.62150.87141.18142.19142.193,182,300
Feb 18, 2021147.39149.49147.16148.04148.041,574,300
Feb 17, 2021150.40150.53146.30149.06149.061,002,900
Feb 16, 2021154.50155.50150.33151.07151.071,033,400
Feb 12, 2021150.78153.69150.42153.48153.481,349,800
Feb 11, 2021149.49150.43148.10150.35150.35871,200
Feb 10, 2021147.39148.76146.12148.45148.451,004,900
Feb 09, 2021144.38146.91144.32146.40146.40857,500
Feb 08, 2021144.00144.96143.35144.70144.701,004,800
Feb 05, 2021141.17143.20141.17142.95142.951,114,100
Feb 04, 2021142.28142.56139.70140.59140.591,107,700
Feb 03, 2021142.46142.93141.05141.46141.461,183,400
Feb 02, 2021143.97144.87141.51141.54141.542,376,100
Feb 01, 2021142.88143.65140.82142.81142.811,296,500
Jan 29, 2021145.50146.85140.76141.59141.592,065,300
Jan 28, 2021152.00153.21145.24145.42145.422,931,800
Jan 27, 2021144.88152.35144.23151.12151.122,672,900
Jan 26, 2021146.05147.06145.20146.88146.881,432,600
Jan 25, 2021145.94148.52145.17146.05146.052,632,200
Jan 22, 2021146.29147.95145.15145.16145.161,289,200
Jan 21, 2021148.08148.82146.45146.68146.68835,300
Jan 20, 2021148.71150.62147.20147.53147.531,191,300
Jan 19, 2021147.14148.40145.23147.07147.071,328,200
Jan 15, 2021148.39148.60145.34146.29146.293,089,700
Jan 14, 2021147.38148.69146.85147.03147.031,043,200
Jan 13, 2021147.60148.58146.02146.61146.611,203,200
Jan 12, 2021149.60150.55146.60146.82146.821,862,100
Jan 11, 2021145.00151.16144.98150.15150.151,854,300
Jan 08, 2021140.91147.02140.91146.80146.802,190,300
Jan 07, 2021137.15141.03136.61141.00141.001,824,700
Jan 06, 2021133.60137.38133.19136.11136.111,976,200
Jan 05, 2021131.50134.00131.20133.84133.841,171,200
Jan 04, 2021132.42132.75129.32131.18131.181,466,400
Dec 31, 2020131.72132.25130.67132.09132.09616,500
Dec 30, 2020130.65132.14130.27131.24131.241,519,000
Dec 29, 2020132.14132.42129.72130.01130.01615,900
Dec 28, 2020132.50132.62131.27131.82131.821,614,900
Dec 24, 2020130.71130.99130.12130.95130.95233,900
Dec 23, 2020129.47131.86129.17130.42130.421,012,200
Dec 22, 2020126.94129.74126.81128.69128.692,726,100
Dec 21, 2020126.99127.53125.17126.97126.971,151,700
Dec 18, 2020127.15128.59126.53128.26128.262,937,600
Dec 17, 2020124.91126.91124.39126.86126.861,377,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...