Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.85-1.86 (-1.17%)
At close: 04:03PM EDT
156.09 -0.76 (-0.48%)
After hours: 07:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2022157.20157.85154.46156.85156.85694,300
Sep 22, 2022161.22161.88158.69158.71158.71675,400
Sep 21, 2022165.56167.17161.96162.05162.05565,800
Sep 20, 2022164.82165.34163.03164.46164.46583,900
Sep 19, 2022163.77166.26163.21165.96165.96587,300
Sep 16, 2022164.48165.60162.80165.43165.431,637,700
Sep 15, 2022168.12168.44164.81165.66165.66690,600
Sep 14, 2022168.36170.81166.28168.11168.11911,700
Sep 13, 2022169.50171.30167.64168.36168.36667,200
Sep 12, 2022172.90173.74171.59173.70173.70997,300
Sep 09, 2022173.34173.94171.83172.36172.361,087,200
Sep 08, 2022169.07172.97168.17172.90172.90995,400
Sep 07, 2022165.07170.93164.65169.67169.671,552,000
Sep 06, 2022163.69164.28161.45163.53163.53774,600
Sep 02, 2022166.60166.75162.29163.27163.27771,100
Sep 01, 2022162.08164.15161.06164.06164.061,007,000
Aug 31, 2022164.75165.91163.25163.89163.891,260,900
Aug 30, 2022167.72167.72162.95164.00164.00862,300
Aug 29, 2022164.99168.72164.03166.35166.351,138,400
Aug 26, 2022172.53172.53166.89167.08167.081,049,600
Aug 25, 2022171.85173.16170.55172.61172.61661,600
Aug 24, 2022170.51172.20170.04170.89170.89598,000
Aug 23, 2022169.95171.88169.36170.23170.23688,700
Aug 22, 2022173.10173.71170.43170.60170.60773,600
Aug 19, 2022178.24178.24175.53176.23176.231,000,000
Aug 18, 2022176.55180.67176.49179.36179.361,682,100
Aug 17, 2022169.14170.45167.73169.29169.291,033,000
Aug 16, 2022170.24171.52169.00170.63170.63632,400
Aug 15, 2022168.95171.68168.79171.13171.13692,500
Aug 12, 2022167.44169.79167.26169.60169.60795,600
Aug 11, 2022167.83169.16166.55166.72166.72744,600
Aug 10, 2022165.89166.74164.15166.56166.56646,200
Aug 09, 2022165.40165.40161.68162.51162.51715,700
Aug 08, 2022167.95168.33164.70166.22166.22670,800
Aug 05, 2022165.93167.51164.40167.26167.26468,300
Aug 04, 2022166.24168.28165.34168.02168.02577,400
Aug 03, 2022163.22166.26162.60165.54165.54610,200
Aug 02, 2022162.16164.00161.89163.08163.08656,600
Aug 01, 2022161.16163.97160.66163.65163.65672,000
Jul 29, 2022159.56163.28159.34162.60162.60745,600
Jul 28, 2022156.34159.63155.14159.34159.34562,300
Jul 27, 2022151.96156.59151.42155.60155.60852,700
Jul 26, 2022151.14152.25150.38151.25151.25849,400
Jul 25, 2022150.67152.14148.70152.06152.06957,100
Jul 22, 2022153.17154.08149.61150.58150.58903,200
Jul 21, 2022150.14153.43149.57153.40153.40534,100
Jul 20, 2022147.56150.23147.34149.74149.74596,500
Jul 19, 2022143.48148.05143.30147.55147.55933,400
Jul 18, 2022144.10144.66140.78141.23141.23845,600
Jul 15, 2022140.62143.65139.52143.59143.59881,700
Jul 14, 2022139.69140.38137.18138.57138.571,175,000
Jul 13, 2022138.27142.74137.95141.63141.63908,200
Jul 12, 2022142.26143.69140.24140.98140.98805,200
Jul 11, 2022141.39142.79140.00141.51141.51646,400
Jul 08, 2022142.23143.02141.16142.66142.66522,200
Jul 07, 2022140.84144.13140.84142.99142.99866,400
Jul 06, 2022138.29140.92137.83139.81139.81978,300
Jul 05, 2022133.67137.48133.34137.35137.35541,800
Jul 01, 2022136.93137.53133.61136.15136.15696,400
Jun 30, 2022136.91139.47136.05137.85137.85813,200
Jun 29, 2022138.76139.21136.14138.68138.68864,500
Jun 28, 2022142.30143.00138.71138.92138.92697,300
Jun 27, 2022141.45142.99139.57141.97141.97935,600
Jun 24, 2022138.92140.81138.15140.48140.482,124,000
Jun 23, 2022136.35138.04135.39136.92136.92733,000
Jun 22, 2022134.76137.34134.58135.88135.88736,700
Jun 21, 2022135.98137.93135.85136.54136.54982,000
Jun 17, 2022132.62135.19131.77133.80133.801,689,500
Jun 16, 2022135.03135.61130.07131.05131.05968,800
Jun 15, 2022136.72140.49136.01138.47138.47829,600
Jun 14, 2022134.42135.63132.50135.17135.17953,300
Jun 13, 2022137.22138.02133.10133.55133.551,012,700
Jun 10, 2022141.40142.36139.35140.53140.53986,000
Jun 09, 2022143.98145.93143.84143.86143.861,087,200
Jun 08, 2022147.61148.80144.45144.87144.87652,000
Jun 07, 2022145.37148.86145.24148.45148.45831,500
Jun 06, 2022148.66150.00145.93146.63146.63580,400
Jun 03, 2022146.61147.51145.62146.73146.73482,500
Jun 02, 2022143.02148.87142.40148.78148.78679,900
Jun 01, 2022146.18147.31142.40143.55143.55828,300
May 31, 2022145.22147.85143.72145.60145.601,908,200
May 27, 2022143.15145.25142.68145.23145.23865,600
May 26, 2022138.20141.94137.40141.26141.26865,100
May 25, 2022137.97139.36136.27137.45137.451,038,100
May 24, 2022138.92139.79136.88138.85138.851,117,700
May 23, 2022138.95140.71138.32140.16140.161,015,600
May 20, 2022138.70139.37133.44137.80137.801,414,500
May 19, 2022135.84139.91135.18137.10137.101,163,800
May 18, 2022137.00141.15134.41136.00136.002,151,100
May 17, 2022138.22140.56136.56140.37140.371,616,700
May 16, 2022135.40136.68134.21135.18135.18868,300
May 13, 2022132.58137.73131.76136.67136.67961,000
May 12, 2022130.41132.02127.93130.61130.611,234,300
May 11, 2022134.32135.99130.74131.03131.03785,200
May 10, 2022134.69136.82131.34135.09135.091,049,400
May 09, 2022136.00136.99131.43132.20132.201,879,800
May 06, 2022139.38140.22136.20138.78138.78987,100
May 05, 2022144.71145.23139.46140.91140.91781,300
May 04, 2022143.57146.79140.65146.60146.60948,600
May 03, 2022141.68144.10141.33142.93142.93951,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement