Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.48+3.56 (+2.60%)
At close: 04:05PM EDT
140.48 0.00 (0.00%)
After hours: 05:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022138.92140.81138.15140.48140.482,124,000
23 Jun 2022136.35138.04135.39136.92136.92733,000
22 Jun 2022134.76137.34134.58135.88135.88736,700
21 Jun 2022135.98137.93135.85136.54136.54982,000
17 Jun 2022132.62135.19131.77133.80133.801,689,500
16 Jun 2022135.03135.61130.07131.05131.05968,800
15 Jun 2022136.72140.49136.01138.47138.47829,600
14 Jun 2022134.42135.63132.50135.17135.17953,300
13 Jun 2022137.22138.02133.10133.55133.551,012,700
10 Jun 2022141.40142.36139.35140.53140.53986,000
09 Jun 2022143.98145.93143.84143.86143.861,087,200
08 Jun 2022147.61148.80144.45144.87144.87652,000
07 Jun 2022145.37148.86145.24148.45148.45831,500
06 Jun 2022148.66150.00145.93146.63146.63580,400
03 Jun 2022146.61147.51145.62146.73146.73482,500
02 Jun 2022143.02148.87142.40148.78148.78679,900
01 Jun 2022146.18147.31142.40143.55143.55828,300
31 May 2022145.22147.85143.72145.60145.601,908,200
27 May 2022143.15145.25142.68145.23145.23865,600
26 May 2022138.20141.94137.40141.26141.26865,100
25 May 2022137.97139.36136.27137.45137.451,038,100
24 May 2022138.92139.79136.88138.85138.851,117,700
23 May 2022138.95140.71138.32140.16140.161,015,600
20 May 2022138.70139.37133.44137.80137.801,414,500
19 May 2022135.84139.91135.18137.10137.101,163,800
18 May 2022137.00141.15134.41136.00136.002,151,100
17 May 2022138.22140.56136.56140.37140.371,616,700
16 May 2022135.40136.68134.21135.18135.18868,300
13 May 2022132.58137.73131.76136.67136.67961,000
12 May 2022130.41132.02127.93130.61130.611,234,300
11 May 2022134.32135.99130.74131.03131.03785,200
10 May 2022134.69136.82131.34135.09135.091,049,400
09 May 2022136.00136.99131.43132.20132.201,879,800
06 May 2022139.38140.22136.20138.78138.78987,100
05 May 2022144.71145.23139.46140.91140.91781,300
04 May 2022143.57146.79140.65146.60146.60948,600
03 May 2022141.68144.10141.33142.93142.93951,500
02 May 2022140.17142.08138.03141.87141.871,111,800
29 Apr 2022144.69145.50140.00140.27140.271,111,000
28 Apr 2022143.34146.04141.57145.18145.18876,200
27 Apr 2022141.44143.83140.73141.31141.311,056,700
26 Apr 2022145.83146.08141.36141.38141.381,108,700
25 Apr 2022144.57147.00143.23146.96146.96743,300
22 Apr 2022148.74149.81145.05145.28145.28700,400
21 Apr 2022152.92153.86148.89149.35149.35932,100
20 Apr 2022149.92152.41149.36151.22151.221,000,400
19 Apr 2022145.18148.50145.18148.36148.36996,900
18 Apr 2022143.79146.12143.49145.27145.27701,300
14 Apr 2022148.16148.16143.79143.93143.93852,900
13 Apr 2022147.05148.12146.16147.26147.26652,700
12 Apr 2022149.30150.55146.28146.66146.66943,900
11 Apr 2022148.74149.59146.82147.40147.40571,300
08 Apr 2022150.51151.59148.85149.79149.79886,400
07 Apr 2022151.52153.16150.13151.32151.321,161,500
06 Apr 2022152.78153.03150.43151.54151.541,167,500
05 Apr 2022159.45159.46154.26154.95154.95890,900
04 Apr 2022158.12160.76158.12159.59159.59841,400
01 Apr 2022158.99159.99156.55158.40158.40997,400
31 Mar 2022161.06162.10157.97157.97157.971,287,300
30 Mar 2022163.59163.99159.90160.81160.81688,300
29 Mar 2022164.17166.52162.69165.07165.07907,300
28 Mar 2022160.46161.95158.81160.04160.04946,400
25 Mar 2022160.00160.28156.84160.11160.11869,400
24 Mar 2022157.13159.29156.81159.08159.08915,800
23 Mar 2022158.04159.29155.07156.35156.35792,300
22 Mar 2022161.18162.75158.65158.86158.861,384,100
21 Mar 2022161.00162.16158.18160.28160.281,123,400
18 Mar 2022156.74161.69156.15161.41161.411,682,300
17 Mar 2022153.15156.87152.69156.75156.751,138,800
16 Mar 2022151.66156.16150.32154.41154.411,329,400
15 Mar 2022145.47149.94145.19149.66149.661,182,300
14 Mar 2022145.94148.99143.68143.98143.981,168,000
11 Mar 2022149.16149.68145.73145.87145.87870,800
10 Mar 2022147.69149.07145.58146.49146.49858,400
09 Mar 2022150.46152.36149.36151.05151.05940,400
08 Mar 2022146.86150.49145.18146.29146.291,133,300
07 Mar 2022151.70152.98146.82146.87146.871,267,600
04 Mar 2022154.00154.96150.50151.67151.67958,700
03 Mar 2022158.36159.46154.55155.40155.401,000,400
02 Mar 2022154.67158.84154.41157.86157.86971,000
01 Mar 2022157.08158.38151.90153.29153.291,499,700
28 Feb 2022158.28158.93155.33157.37157.371,330,200
25 Feb 2022157.99160.44156.96159.98159.98958,600
24 Feb 2022148.00159.04147.77158.50158.501,227,400
23 Feb 2022159.62160.19153.25153.35153.351,389,100
22 Feb 2022160.01162.13157.16158.59158.591,452,200
18 Feb 2022161.48163.92156.46160.59160.591,904,700
17 Feb 2022167.98168.88165.20165.50165.501,258,300
16 Feb 2022168.38170.42166.13170.13170.131,055,300
15 Feb 2022168.44169.79167.05169.77169.771,076,700
14 Feb 2022164.85167.15163.84165.93165.931,519,000
11 Feb 2022170.43171.98164.14165.04165.041,356,900
10 Feb 2022168.44173.10167.50169.23169.231,545,900
09 Feb 2022171.06172.35169.57172.15172.15775,200
08 Feb 2022165.16168.66164.56168.42168.421,672,400
07 Feb 2022166.21168.16165.57166.08166.081,410,100
04 Feb 2022164.82167.81164.10166.21166.211,075,700
03 Feb 2022168.12169.11165.50165.88165.881,306,600
02 Feb 2022170.27173.00170.05171.26171.261,069,200
01 Feb 2022170.13170.62165.45169.06169.061,459,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...