KEYS - Keysight Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023158.06162.33158.06161.63161.631,087,400
25 May 2023156.67158.14156.17157.10157.101,251,600
24 May 2023155.79156.49155.00155.46155.461,084,600
23 May 2023158.41159.40157.08157.49157.491,008,000
22 May 2023157.00159.24156.75158.72158.72902,000
19 May 2023157.49158.98156.89157.19157.191,117,100
18 May 2023157.00157.78155.27157.72157.721,374,300
17 May 2023159.98161.65155.92157.66157.662,668,100
16 May 2023148.13149.23146.34146.52146.521,977,300
15 May 2023146.00148.85144.90148.80148.801,539,400
12 May 2023145.29145.54143.99145.27145.27875,600
11 May 2023145.84145.84143.53144.51144.511,023,400
10 May 2023144.68145.77143.43145.67145.671,080,300
09 May 2023141.93143.17141.47143.00143.00548,700
08 May 2023144.35144.83142.61143.13143.13791,400
05 May 2023142.00143.84141.71143.66143.66848,900
04 May 2023142.04142.61140.67141.27141.27862,000
03 May 2023143.49144.99142.52142.57142.571,262,200
02 May 2023144.03144.39141.17142.42142.421,356,800
01 May 2023144.71145.99144.46144.54144.541,568,200
28 Apr 2023141.46144.72141.40144.64144.641,949,000
27 Apr 2023141.45142.18139.63141.89141.891,254,000
26 Apr 2023141.12142.08140.64141.25141.251,068,700
25 Apr 2023146.60146.60141.87141.97141.971,910,100
24 Apr 2023147.94148.32145.91146.83146.83799,100
21 Apr 2023148.30148.82147.22148.37148.37573,800
20 Apr 2023147.16149.23146.30147.80147.80988,600
19 Apr 2023149.61149.71146.93148.63148.631,463,000
18 Apr 2023153.74153.95149.78150.27150.271,853,200
17 Apr 2023158.70158.70151.50153.03153.031,925,100
14 Apr 2023159.61161.65158.76159.56159.56720,800
13 Apr 2023158.09160.14157.38159.76159.76887,700
12 Apr 2023157.72159.60157.29157.69157.691,064,600
11 Apr 2023158.08158.43155.95156.17156.17999,700
10 Apr 2023155.00157.44155.00157.41157.41501,100
06 Apr 2023154.50156.68153.66155.75155.75869,700
05 Apr 2023156.49157.35155.53155.96155.96915,400
04 Apr 2023161.36161.77156.51157.30157.301,755,900
03 Apr 2023159.91161.32159.29161.07161.07683,000
31 Mar 2023158.63161.71158.32161.48161.48932,200
30 Mar 2023158.27159.44157.58158.07158.07737,200
29 Mar 2023157.13157.45155.51156.65156.65602,400
28 Mar 2023155.45155.48153.99155.31155.31483,100
27 Mar 2023157.72158.10155.65155.75155.75556,500
24 Mar 2023156.18156.75154.68156.70156.70930,600
23 Mar 2023155.66159.00154.90156.44156.441,529,500
22 Mar 2023156.62159.28154.77154.83154.83726,700
21 Mar 2023156.99157.85155.63157.25157.25975,900
20 Mar 2023154.88157.88154.88155.56155.56830,900
17 Mar 2023155.51155.93152.89155.16155.162,392,100
16 Mar 2023154.21155.92153.66155.39155.392,006,700
15 Mar 2023154.16155.47152.58154.45154.45948,100
14 Mar 2023156.83158.30155.09156.77156.771,143,300
13 Mar 2023153.38157.22152.27154.19154.19976,000
10 Mar 2023157.18157.73153.21154.51154.51859,200
09 Mar 2023159.21160.34157.21157.42157.421,235,200
08 Mar 2023158.50159.28156.97158.38158.381,499,900
07 Mar 2023159.99160.68157.33158.01158.011,104,400
06 Mar 2023160.34161.43158.95159.36159.361,050,400
03 Mar 2023157.50159.70157.33159.70159.701,148,000
02 Mar 2023155.78157.90154.70157.84157.841,130,800
01 Mar 2023159.49160.65155.79157.12157.121,196,000
28 Feb 2023160.92161.60159.72159.96159.961,932,200
27 Feb 2023159.38161.77158.85161.23161.231,189,600
24 Feb 2023158.78158.98154.79157.81157.811,630,600
23 Feb 2023160.87161.99158.41160.86160.862,732,200
22 Feb 2023160.65163.51151.31159.72159.726,279,500
21 Feb 2023184.29185.69182.98182.98182.981,765,600
17 Feb 2023185.89187.49185.08185.78185.781,145,800
16 Feb 2023186.65189.32185.96186.97186.971,002,600
15 Feb 2023184.67188.57184.67188.51188.51943,800
14 Feb 2023183.86186.73183.21185.24185.24902,400
13 Feb 2023181.31184.39181.02184.00184.00647,500
10 Feb 2023181.25182.13180.26180.75180.751,054,200
09 Feb 2023183.08184.83181.60182.52182.521,106,200
08 Feb 2023182.02183.41180.37181.38181.38576,600
07 Feb 2023178.48183.35177.67182.97182.97892,200
06 Feb 2023179.62180.86178.56179.23179.23875,400
03 Feb 2023180.29184.61180.29181.40181.40708,400
02 Feb 2023181.49183.55179.72182.18182.181,133,600
01 Feb 2023178.22180.48175.98179.49179.491,148,300
31 Jan 2023177.34179.44176.72179.35179.351,001,500
30 Jan 2023176.13177.79175.54176.91176.911,116,900
27 Jan 2023178.81179.84177.24177.45177.451,182,400
26 Jan 2023181.47182.33179.06180.06180.061,051,600
25 Jan 2023177.71180.89175.85180.85180.851,040,500
24 Jan 2023180.55181.72178.92180.21180.21594,000
23 Jan 2023178.77181.96177.75180.55180.551,008,300
20 Jan 2023177.11179.27176.00178.92178.921,015,400
19 Jan 2023180.43181.34176.20176.72176.721,099,500
18 Jan 2023186.02188.01181.26181.49181.491,147,400
17 Jan 2023180.98185.80180.61184.96184.961,508,000
13 Jan 2023177.16180.90177.16180.61180.61953,500
12 Jan 2023179.37180.50177.63177.92177.92668,100
11 Jan 2023175.91179.45174.69179.44179.44904,900
10 Jan 2023177.24178.47175.85178.01178.011,085,600
09 Jan 2023177.28180.62175.98176.61176.611,264,200
06 Jan 2023171.42176.40170.29175.42175.42701,100
05 Jan 2023169.14170.39167.81168.87168.87792,000
04 Jan 2023172.81174.03168.92170.49170.49687,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...