Keysight Technologies Inc (NY: KEYS )

177.45 -2.61 (-1.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 178.81 179.84 177.24 177.45 1,182,425 -2.61(-1.45%)
Jan 26, 2023 181.47 182.33 179.06 180.06 1,051,567 -0.79(-0.44%)
Jan 25, 2023 177.71 180.89 175.85 180.85 1,040,463 +0.64(+0.36%)
Jan 24, 2023 180.55 181.72 178.92 180.21 594,016 -0.34(-0.19%)
Jan 23, 2023 178.77 181.96 177.75 180.55 1,008,297 +1.63(+0.91%)
Jan 20, 2023 177.11 179.27 176.00 178.92 1,015,431 +2.20(+1.24%)
Jan 19, 2023 180.43 181.34 176.20 176.72 1,099,452 -4.77(-2.63%)
Jan 18, 2023 186.02 188.01 181.26 181.49 1,147,402 -3.47(-1.88%)
Jan 17, 2023 180.98 185.80 180.61 184.96 1,507,965 +4.35(+2.41%)
Jan 13, 2023 177.16 180.90 177.16 180.61 953,490 +2.69(+1.51%)
Jan 12, 2023 179.37 180.50 177.63 177.92 668,127 -1.52(-0.85%)
Jan 11, 2023 175.91 179.45 174.69 179.44 904,863 +1.43(+0.80%)
Jan 10, 2023 177.24 178.47 175.84 178.01 1,079,352 +1.40(+0.79%)
Jan 09, 2023 177.28 180.62 175.98 176.61 1,264,195 +1.19(+0.68%)
Jan 06, 2023 171.42 176.41 170.29 175.42 701,099 +6.55(+3.88%)
Jan 05, 2023 169.14 170.39 167.81 168.87 791,953 -1.62(-0.95%)
Jan 04, 2023 172.81 174.03 168.92 170.49 687,829 -0.45(-0.26%)
Jan 03, 2023 172.87 172.87 169.40 170.94 978,815 -0.13(-0.08%)
Dec 30, 2022 170.50 171.11 169.06 171.07 433,477 -1.13(-0.66%)
Dec 29, 2022 169.40 172.55 168.63 172.20 517,461 +4.54(+2.71%)
Dec 28, 2022 169.79 170.62 167.44 167.66 462,535 -1.97(-1.16%)
Dec 27, 2022 169.95 170.54 168.31 169.63 509,319 -0.20(-0.12%)
Dec 23, 2022 169.32 170.07 168.09 169.83 562,883 +0.05(+0.03%)
Dec 22, 2022 172.57 172.85 166.43 169.78 859,232 -4.29(-2.46%)
Dec 21, 2022 173.07 174.74 172.11 174.07 709,255 +1.73(+1.00%)
Dec 20, 2022 171.01 173.09 170.90 172.34 887,309 +0.96(+0.56%)
Dec 19, 2022 173.59 173.72 170.65 171.38 944,412 -2.47(-1.42%)
Dec 16, 2022 174.48 175.40 173.30 173.85 1,612,147 -2.33(-1.32%)
Dec 15, 2022 180.46 180.48 175.94 176.18 756,097 -6.80(-3.72%)
Dec 14, 2022 184.81 186.73 181.89 182.98 900,370 -2.22(-1.20%)
Dec 13, 2022 187.35 189.45 183.32 185.20 1,154,464 +2.10(+1.15%)
Dec 12, 2022 181.43 183.10 180.21 183.10 780,413 +2.38(+1.32%)
Dec 09, 2022 181.10 182.78 180.38 180.72 1,536,841 -0.33(-0.18%)
Dec 08, 2022 179.03 181.98 178.58 181.05 980,388 +3.35(+1.89%)
Dec 07, 2022 175.98 177.87 174.48 177.70 587,097 +0.87(+0.49%)
Dec 06, 2022 177.91 178.79 174.89 176.83 630,973 -1.73(-0.97%)
Dec 05, 2022 178.88 179.28 176.95 178.56 715,853 -1.97(-1.09%)
Dec 02, 2022 179.09 180.74 178.04 180.53 811,758 -0.95(-0.52%)
Dec 01, 2022 180.85 185.58 180.85 181.48 979,124 +0.59(+0.33%)
Nov 30, 2022 173.43 180.93 172.46 180.89 1,789,909 +7.78(+4.49%)
Nov 29, 2022 173.45 174.97 172.82 173.11 919,350 -0.48(-0.28%)
Nov 28, 2022 175.09 176.64 173.02 173.59 1,339,191 -3.03(-1.72%)
Nov 25, 2022 176.50 177.25 175.88 176.62 413,623 +0.58(+0.33%)
Nov 23, 2022 174.97 177.92 174.53 176.04 831,336 +1.76(+1.01%)
Nov 22, 2022 172.82 175.83 172.24 174.28 916,313 +2.15(+1.25%)
Nov 21, 2022 170.96 173.43 170.96 172.13 1,268,713 +0.23(+0.13%)
Nov 18, 2022 172.00 173.76 168.90 171.90 1,283,028 +5.87(+3.54%)
Nov 17, 2022 164.31 166.38 163.21 166.03 1,071,895 -0.54(-0.32%)
Nov 16, 2022 172.02 172.02 166.52 166.57 958,201 -5.91(-3.43%)
Nov 15, 2022 174.19 175.99 171.33 172.48 782,699 +1.44(+0.84%)
Nov 14, 2022 171.34 174.64 171.00 171.04 896,967 -1.14(-0.66%)
Nov 11, 2022 172.38 172.89 170.17 172.18 1,018,304 +0.47(+0.27%)
Nov 10, 2022 167.00 171.91 165.99 171.71 1,268,244 +10.69(+6.64%)
Nov 09, 2022 162.76 163.08 160.63 161.02 720,033 -2.60(-1.59%)
Nov 08, 2022 164.26 166.07 162.02 163.62 1,047,137 +0.10(+0.06%)
Nov 07, 2022 165.04 165.64 162.08 163.52 960,507 -0.33(-0.20%)
Nov 04, 2022 169.14 169.14 159.38 163.85 1,561,552 -3.12(-1.87%)
Nov 03, 2022 165.57 168.52 164.15 166.97 796,029 -0.13(-0.08%)
Nov 02, 2022 173.50 166.93 167.10 1,256,053 -6.88(-3.95%)
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.