Yahoo

Mail

Singapore markets close in 6 hours 7 minutes

Straits Times Index
3,194.81
-20.26(-0.63%)
Nikkei
32,163.71
-151.34(-0.47%)
Hang Seng
17,589.83
+122.93(+0.70%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,231.23
-92.76(-0.35%)
CMC Crypto 200
561.68
-2.13(-0.38%)

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

130.03

-0.76

(-0.58%)

At close: 04:03PM EDT

130.03

0.00

(0.00%)

After hours:

04:46PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	129.80	130.51	129.69	130.03	130.03	1,187,700
25 Sept 2023	130.20	131.19	129.84	130.79	130.79	955,000
22 Sept 2023	131.37	132.48	130.79	130.98	130.98	1,293,800
21 Sept 2023	130.99	131.67	129.85	131.00	131.00	1,881,500
20 Sept 2023	133.83	133.90	132.13	132.54	132.54	1,197,100
19 Sept 2023	132.52	133.21	131.67	132.96	132.96	1,148,700
18 Sept 2023	131.46	133.07	131.02	132.75	132.75	1,332,600
15 Sept 2023	134.24	134.64	132.69	132.86	132.86	3,578,000
14 Sept 2023	133.00	133.74	132.53	133.12	133.12	1,274,100
13 Sept 2023	131.13	133.18	130.95	131.89	131.89	962,100
12 Sept 2023	132.60	133.73	131.64	131.65	131.65	1,078,500
11 Sept 2023	133.15	133.76	131.81	132.72	132.72	1,315,300
08 Sept 2023	131.46	132.63	131.13	132.30	132.30	1,007,700
07 Sept 2023	133.07	133.07	130.55	131.60	131.60	1,469,400
06 Sept 2023	134.00	134.35	133.26	133.98	133.98	1,036,100
05 Sept 2023	134.50	136.60	133.89	134.56	134.56	1,672,700
01 Sept 2023	134.48	134.99	132.54	133.88	133.88	1,066,800
31 Aug 2023	133.27	134.31	132.21	133.30	133.30	2,395,200
30 Aug 2023	131.56	133.36	131.39	132.58	132.58	1,495,200
29 Aug 2023	128.93	132.34	128.71	132.26	132.26	1,284,100
28 Aug 2023	130.02	130.40	128.99	129.26	129.26	1,087,600
25 Aug 2023	127.84	130.00	127.72	129.20	129.20	1,370,900
24 Aug 2023	130.24	130.43	127.53	127.70	127.70	1,760,500
23 Aug 2023	128.69	130.98	128.20	130.10	130.10	2,027,900
22 Aug 2023	129.79	131.49	128.14	128.67	128.67	2,903,100
21 Aug 2023	128.72	130.00	126.01	129.59	129.59	3,565,200
18 Aug 2023	128.50	135.85	125.89	129.37	129.37	7,827,100
17 Aug 2023	151.89	151.89	149.89	150.05	150.05	1,331,700
16 Aug 2023	152.08	153.62	150.67	150.80	150.80	1,163,400
15 Aug 2023	156.77	156.77	152.45	152.87	152.87	976,800
14 Aug 2023	150.44	157.32	149.88	157.04	157.04	1,793,500
11 Aug 2023	156.34	157.10	155.58	156.54	156.54	887,800
10 Aug 2023	157.59	159.51	156.80	157.52	157.52	935,100
09 Aug 2023	157.00	157.36	155.60	156.67	156.67	867,700
08 Aug 2023	158.61	159.21	155.93	156.91	156.91	898,900
07 Aug 2023	158.59	159.84	158.18	159.13	159.13	792,800
04 Aug 2023	158.59	160.31	157.76	158.71	158.71	915,500
03 Aug 2023	158.72	159.37	157.17	158.57	158.57	781,200
02 Aug 2023	160.00	161.34	158.57	159.86	159.86	1,140,500
01 Aug 2023	161.00	162.63	160.30	161.07	161.07	987,500
31 Jul 2023	161.47	162.40	160.25	161.08	161.08	1,411,200
28 Jul 2023	166.45	167.16	161.66	162.69	162.69	1,825,200
27 Jul 2023	169.38	170.60	165.67	166.07	166.07	927,200
26 Jul 2023	168.52	169.62	167.88	169.00	169.00	898,100
25 Jul 2023	168.70	170.32	168.03	169.15	169.15	804,900
24 Jul 2023	168.98	169.38	167.79	168.29	168.29	578,100
21 Jul 2023	168.08	169.06	167.68	168.32	168.32	512,900
20 Jul 2023	171.20	171.40	166.92	167.40	167.40	883,800
19 Jul 2023	170.44	172.72	169.68	172.58	172.58	1,085,700
18 Jul 2023	169.36	170.09	168.29	169.89	169.89	773,000
17 Jul 2023	167.07	170.92	166.19	170.43	170.43	1,122,400
14 Jul 2023	168.49	168.49	165.86	167.01	167.01	822,600
13 Jul 2023	168.92	169.45	168.20	169.07	169.07	798,300
12 Jul 2023	170.00	170.71	167.88	168.17	168.17	1,016,400
11 Jul 2023	169.43	169.62	167.98	169.43	169.43	739,300
10 Jul 2023	163.95	168.96	163.87	168.83	168.83	969,100
07 Jul 2023	164.10	165.59	163.58	163.77	163.77	761,500
06 Jul 2023	163.27	164.97	162.49	164.64	164.64	972,400
05 Jul 2023	165.57	166.74	164.50	164.97	164.97	986,800
03 Jul 2023	166.22	167.03	164.42	166.98	166.98	559,700
30 Jun 2023	167.81	168.81	166.56	167.45	167.45	1,176,900
29 Jun 2023	164.00	165.76	163.29	165.34	165.34	859,000
28 Jun 2023	162.25	163.51	161.40	162.95	162.95	676,900
27 Jun 2023	159.33	162.85	159.32	162.56	162.56	592,700
26 Jun 2023	158.62	159.94	158.29	158.92	158.92	669,800
23 Jun 2023	158.26	158.44	156.16	157.98	157.98	3,535,900
22 Jun 2023	161.04	161.13	158.74	159.89	159.89	1,579,000
21 Jun 2023	161.61	162.24	160.88	161.16	161.16	1,225,100
20 Jun 2023	164.08	164.86	161.42	162.58	162.58	1,253,900
16 Jun 2023	166.65	167.44	164.79	164.86	164.86	1,927,600
15 Jun 2023	163.12	165.90	162.94	165.41	165.41	994,300
14 Jun 2023	164.62	165.95	163.36	164.18	164.18	881,900
13 Jun 2023	164.85	165.46	163.86	164.93	164.93	697,900
12 Jun 2023	161.95	164.11	161.91	164.03	164.03	841,500
09 Jun 2023	163.40	164.16	161.51	161.57	161.57	805,900
08 Jun 2023	161.90	162.69	160.94	162.38	162.38	734,000
07 Jun 2023	161.89	163.47	161.22	161.47	161.47	785,200
06 Jun 2023	160.88	162.40	160.49	161.47	161.47	603,500
05 Jun 2023	163.30	163.30	160.38	161.45	161.45	770,400
02 Jun 2023	164.08	164.39	161.79	163.26	163.26	805,100
01 Jun 2023	161.96	163.72	160.95	163.14	163.14	795,700
31 May 2023	160.95	163.07	160.71	161.80	161.80	2,863,700
30 May 2023	163.32	164.35	161.37	162.27	162.27	1,245,100
26 May 2023	158.06	162.33	158.06	161.63	161.63	1,087,400
25 May 2023	156.67	158.14	156.17	157.10	157.10	1,251,600
24 May 2023	155.79	156.49	155.00	155.46	155.46	1,084,600
23 May 2023	158.41	159.40	157.08	157.49	157.49	1,008,000
22 May 2023	157.00	159.24	156.75	158.72	158.72	902,000
19 May 2023	157.49	158.98	156.89	157.19	157.19	1,117,100
18 May 2023	157.00	157.78	155.27	157.72	157.72	1,374,300
17 May 2023	159.98	161.65	155.92	157.66	157.66	2,668,100
16 May 2023	148.13	149.23	146.34	146.52	146.52	1,977,300
15 May 2023	146.00	148.85	144.90	148.80	148.80	1,539,400
12 May 2023	145.29	145.54	143.99	145.27	145.27	875,600
11 May 2023	145.84	145.84	143.53	144.51	144.51	1,023,400
10 May 2023	144.68	145.77	143.43	145.67	145.67	1,080,300
09 May 2023	141.93	143.17	141.47	143.00	143.00	548,700
08 May 2023	144.35	144.83	142.61	143.13	143.13	791,400
05 May 2023	142.00	143.84	141.71	143.66	143.66	848,900
04 May 2023	142.04	142.61	140.67	141.27	141.27	862,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,194.81-20.26(-0.63%)

Nikkei32,163.71-151.34(-0.47%)

Hang Seng17,589.83+122.93(+0.70%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,231.23-92.76(-0.35%)

CMC Crypto 200561.68-2.13(-0.38%)

Keysight Technologies, Inc. (KEYS)

Straits Times Index
3,194.81
-20.26(-0.63%)

Nikkei
32,163.71
-151.34(-0.47%)

Hang Seng
17,589.83
+122.93(+0.70%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,231.23
-92.76(-0.35%)

CMC Crypto 200
561.68
-2.13(-0.38%)