Canada markets open in 4 hours 19 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.43+0.83 (+0.57%)
At close: 04:00PM EDT
144.00 -3.43 (-2.33%)
After hours: 06:03PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024145.95147.56144.30147.43147.43692,500
Apr 24, 2024147.66147.66145.40146.60146.601,433,700
Apr 23, 2024145.49148.43145.03146.80146.801,405,900
Apr 22, 2024146.17146.76144.33144.74144.741,047,100
Apr 19, 2024146.62147.77144.78145.12145.121,095,900
Apr 18, 2024149.87149.87146.65146.89146.891,052,900
Apr 17, 2024152.06152.96149.67149.93149.93882,500
Apr 16, 2024153.16153.31150.60151.60151.60965,100
Apr 15, 2024157.05157.05152.06153.32153.321,082,900
Apr 12, 2024157.81159.12154.75155.10155.102,256,500
Apr 11, 2024157.18160.32156.02160.14160.141,457,500
Apr 10, 2024156.79158.29155.01157.05157.051,833,900
Apr 09, 2024159.68160.20158.65160.05160.051,395,700
Apr 08, 2024158.33159.49157.54158.75158.751,375,600
Apr 05, 2024154.69157.59154.26157.23157.23952,600
Apr 04, 2024157.99159.82153.70154.85154.851,430,100
Apr 03, 2024153.09156.29152.74156.11156.11981,400
Apr 02, 2024153.14154.41152.48153.75153.75992,000
Apr 01, 2024156.05156.11154.39155.00155.00639,500
Mar 28, 2024155.63157.85155.55156.38156.381,322,600
Mar 27, 2024153.39156.19152.63155.84155.841,260,300
Mar 26, 2024152.88154.15152.04152.27152.271,330,200
Mar 25, 2024153.78155.24152.24152.58152.58888,600
Mar 22, 2024153.79154.78152.07154.39154.391,177,700
Mar 21, 2024151.73155.16150.91154.24154.241,078,100
Mar 20, 2024149.93150.73148.58150.68150.681,080,200
Mar 19, 2024148.94149.98148.17149.58149.58859,200
Mar 18, 2024151.17151.36149.61149.71149.71897,400
Mar 15, 2024149.40150.92149.32149.80149.803,923,000
Mar 14, 2024151.97152.65149.60150.96150.961,057,400
Mar 13, 2024152.04153.27151.12151.97151.971,390,300
Mar 12, 2024153.13153.13151.00152.08152.081,151,000
Mar 11, 2024152.72154.02151.89152.14152.141,039,000
Mar 08, 2024158.07158.26154.33154.33154.331,154,300
Mar 07, 2024156.65158.31156.11157.31157.311,213,800
Mar 06, 2024157.12158.12156.57157.15157.151,033,300
Mar 05, 2024156.40157.06154.09155.77155.771,383,300
Mar 04, 2024156.05158.50155.14157.50157.501,257,500
Mar 01, 2024154.25157.40153.33157.07157.07945,500
Feb 29, 2024155.00155.09152.95154.30154.301,539,600
Feb 28, 2024151.79154.17151.10153.75153.751,434,300
Feb 27, 2024152.31153.32151.35152.76152.761,416,500
Feb 26, 2024150.27152.41149.79152.35152.352,253,300
Feb 23, 2024149.41150.51147.08149.97149.971,669,400
Feb 22, 2024145.84149.31144.12149.04149.041,917,900
Feb 21, 2024140.29144.15138.18144.04144.043,981,300
Feb 20, 2024151.35154.96151.07154.43154.431,625,900
Feb 16, 2024154.86156.48154.06155.22155.221,994,100
Feb 15, 2024153.56156.08153.10154.66154.661,387,000
Feb 14, 2024155.00155.96154.10154.89154.891,713,500
Feb 13, 2024155.49156.79151.80153.15153.151,945,200
Feb 12, 2024160.85161.77159.01159.07159.07955,600
Feb 09, 2024161.67162.51160.94161.52161.52820,600
Feb 08, 2024158.47161.90157.92161.18161.18927,200
Feb 07, 2024157.21159.12156.33158.14158.14928,500
Feb 06, 2024154.22155.97153.84155.97155.97629,600
Feb 05, 2024155.22155.58153.21154.15154.15635,900
Feb 02, 2024153.95156.33153.25155.70155.70541,800
Feb 01, 2024153.39154.96151.68154.52154.521,125,300
Jan 31, 2024156.87156.87153.06153.26153.261,316,200
Jan 30, 2024159.50160.31157.70157.72157.721,048,600
Jan 29, 2024155.39159.38155.02159.33159.331,133,900
Jan 26, 2024156.42156.99155.41155.93155.931,047,800
Jan 25, 2024156.09157.41155.00155.60155.601,002,500
Jan 24, 2024156.05157.24154.57155.22155.22924,400
Jan 23, 2024155.61155.84153.97155.04155.04632,700
Jan 22, 2024154.68155.90154.43154.99154.99787,100
Jan 19, 2024153.11153.66151.15153.63153.63969,500
Jan 18, 2024150.94152.51149.55152.37152.371,100,600
Jan 17, 2024149.50150.38148.54149.76149.761,057,000
Jan 16, 2024150.76151.39150.00150.70150.701,125,800
Jan 12, 2024152.78153.28151.46151.95151.95772,100
Jan 11, 2024153.99153.99150.39152.09152.091,152,200
Jan 10, 2024152.00153.74151.46153.00153.00994,800
Jan 09, 2024151.41152.52150.93151.42151.42782,700
Jan 08, 2024149.86153.26149.16153.01153.01806,400
Jan 05, 2024148.60150.18148.19148.96148.96857,300
Jan 04, 2024149.52150.57148.96149.61149.611,036,100
Jan 03, 2024154.01154.09150.63150.65150.651,048,300
Jan 02, 2024157.40157.40154.93155.49155.491,060,000
Dec 29, 2023159.45160.37158.60159.09159.09751,800
Dec 28, 2023160.58160.73159.48159.93159.93595,700
Dec 27, 2023159.82160.95159.06160.34160.34602,800
Dec 26, 2023159.32160.61159.10160.00160.00478,800
Dec 22, 2023159.88160.21158.27159.21159.21801,100
Dec 21, 2023157.91159.41157.38158.83158.831,057,500
Dec 20, 2023159.11160.20156.61156.66156.661,548,100
Dec 19, 2023159.20159.72158.35159.20159.201,458,600
Dec 18, 2023158.62158.89156.97158.75158.751,687,500
Dec 15, 2023158.32159.92156.21158.53158.534,769,300
Dec 14, 2023153.63159.09153.50158.72158.722,959,700
Dec 13, 2023149.46153.07148.76152.31152.312,120,200
Dec 12, 2023147.15149.92146.46149.37149.371,678,700
Dec 11, 2023145.00147.35144.72147.15147.152,189,700
Dec 08, 2023142.18144.92142.05144.33144.331,717,200
Dec 07, 2023141.90143.25141.24141.89141.891,916,200
Dec 06, 2023139.00142.06138.51141.03141.032,384,200
Dec 05, 2023137.78138.93137.25138.22138.221,639,800
Dec 04, 2023136.99138.59136.37138.14138.141,290,800
Dec 01, 2023135.71138.03135.12137.88137.881,138,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...