Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.02+2.90 (+1.80%)
At close: 04:03PM EST
166.00 +1.98 (+1.21%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022161.97164.08156.63164.02164.022,496,990
27 Jan 2022169.92170.63160.79161.12161.122,284,100
26 Jan 2022171.50174.54166.88168.49168.491,566,900
25 Jan 2022171.38172.21167.38168.77168.771,500,100
24 Jan 2022171.69176.02166.79175.36175.361,525,700
21 Jan 2022175.53177.05173.04173.42173.423,302,700
20 Jan 2022181.84183.93176.95177.48177.481,314,000
19 Jan 2022181.66185.00179.80180.45180.451,144,400
18 Jan 2022183.66185.17180.96181.42181.421,137,900
14 Jan 2022185.00187.26184.44187.14187.141,001,900
13 Jan 2022190.40191.78186.22186.61186.611,198,100
12 Jan 2022192.75193.92189.88190.40190.40745,100
11 Jan 2022188.00191.85185.85191.70191.70984,900
10 Jan 2022185.79186.95182.17186.78186.781,415,400
07 Jan 2022191.98193.06186.85188.00188.001,001,700
06 Jan 2022192.20194.83190.43192.59192.59798,300
05 Jan 2022196.38197.00191.96192.16192.161,166,500
04 Jan 2022202.65202.67194.75197.36197.361,333,500
03 Jan 2022205.88207.22201.48202.66202.66947,100
31 Dec 2021206.57207.73206.00206.51206.51511,800
30 Dec 2021207.64209.08206.70206.80206.80545,100
29 Dec 2021208.25208.48206.54207.29207.29397,500
28 Dec 2021207.93208.06205.34206.89206.89450,800
27 Dec 2021202.55208.17202.55207.93207.93867,900
23 Dec 2021200.71203.09200.57201.43201.43636,800
22 Dec 2021197.91200.82196.92200.61200.61823,500
21 Dec 2021195.60197.66194.47197.58197.58982,200
20 Dec 2021196.06197.25192.08194.22194.221,141,400
17 Dec 2021197.48199.58196.52197.20197.202,127,900
16 Dec 2021203.61204.90198.04198.59198.591,289,600
15 Dec 2021199.00204.29197.44204.01204.011,082,000
14 Dec 2021203.14203.14195.33197.99197.991,270,900
13 Dec 2021202.39205.48201.25204.09204.091,124,900
10 Dec 2021200.97202.09198.93201.85201.85816,300
09 Dec 2021201.75203.49200.08200.63200.63714,300
08 Dec 2021202.44204.05201.63202.19202.19954,100
07 Dec 2021199.69203.12199.33202.43202.431,424,100
06 Dec 2021199.98199.98192.63195.15195.151,188,700
03 Dec 2021200.00201.49196.05199.23199.231,324,300
02 Dec 2021193.50199.93193.07198.48198.481,199,000
01 Dec 2021197.00198.45193.45193.67193.671,346,700
30 Nov 2021196.31197.84193.34194.48194.482,596,000
29 Nov 2021194.00198.97193.90197.74197.741,413,900
26 Nov 2021197.67199.32190.69191.37191.37809,600
24 Nov 2021195.04200.76193.51199.66199.661,779,700
23 Nov 2021192.04198.59190.46195.29195.291,657,000
22 Nov 2021194.16197.70191.70191.94191.941,631,800
19 Nov 2021195.00196.18193.55194.63194.631,160,400
18 Nov 2021194.86195.70191.30194.27194.271,341,100
17 Nov 2021192.00194.47189.69194.35194.351,045,200
16 Nov 2021187.53193.18187.52192.71192.711,148,400
15 Nov 2021187.11189.05186.09188.19188.19589,300
12 Nov 2021186.71187.00185.16186.62186.62698,700
11 Nov 2021184.71186.65184.02185.76185.76510,300
10 Nov 2021184.69185.77181.93183.61183.61710,200
09 Nov 2021186.00187.76184.89185.86185.86579,700
08 Nov 2021185.24186.85183.60186.28186.28514,400
05 Nov 2021186.90187.78183.17183.68183.681,078,000
04 Nov 2021184.00186.10183.33186.06186.06777,500
03 Nov 2021184.11184.72181.99183.46183.46737,200
02 Nov 2021182.00185.41181.16184.79184.79817,500
01 Nov 2021180.50181.68179.28181.03181.03514,200
29 Oct 2021178.26180.25178.07180.02180.02703,600
28 Oct 2021178.00180.30177.78179.35179.35400,000
27 Oct 2021177.44179.49176.65176.94176.94360,000
26 Oct 2021178.65179.00176.62177.78177.78636,400
25 Oct 2021176.56178.35175.23177.60177.60463,800
22 Oct 2021176.65178.80175.93176.22176.22417,700
21 Oct 2021174.68176.54173.31176.45176.45647,200
20 Oct 2021175.00176.43173.50174.13174.13473,100
19 Oct 2021173.26174.85172.98174.72174.72606,400
18 Oct 2021168.57172.90168.20172.63172.63646,000
15 Oct 2021168.81169.58167.95168.71168.711,094,700
14 Oct 2021165.59168.46165.59168.27168.27583,200
13 Oct 2021162.43165.00161.60164.03164.03893,700
12 Oct 2021162.94162.97160.43161.31161.31915,600
11 Oct 2021161.14163.56161.01161.68161.68706,900
08 Oct 2021163.25163.43160.94161.76161.76670,400
07 Oct 2021163.15166.32162.76163.23163.231,037,300
06 Oct 2021160.71162.17159.07161.15161.151,037,500
05 Oct 2021161.92163.79161.32162.75162.75812,400
04 Oct 2021164.88165.54159.39161.16161.161,187,200
01 Oct 2021164.73166.25163.23165.42165.42801,000
30 Sep 2021167.64168.91164.21164.29164.291,240,900
29 Sep 2021168.57170.46166.79166.89166.891,126,400
28 Sep 2021175.01175.76167.90167.90167.901,394,000
27 Sep 2021177.29177.57175.50176.83176.83876,900
24 Sep 2021178.87179.12177.64178.38178.38576,800
23 Sep 2021177.63180.71177.34179.75179.75634,500
22 Sep 2021174.92177.51174.28176.72176.72642,800
21 Sep 2021175.29175.29172.77174.23174.23704,400
20 Sep 2021174.88174.88172.53173.88173.881,109,800
17 Sep 2021178.52179.99177.18177.45177.451,167,200
16 Sep 2021179.33179.99178.11179.78179.78609,600
15 Sep 2021178.61180.40177.77179.64179.64578,500
14 Sep 2021178.93179.15177.50178.17178.17923,900
13 Sep 2021181.00181.09176.90178.17178.171,351,700
10 Sep 2021181.95182.00179.92180.14180.14628,400
09 Sep 2021181.91181.91180.16180.79180.79939,900
08 Sep 2021180.70181.56179.31181.46181.46529,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...