Singapore markets open in 1 hour 43 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.38-1.59 (-0.87%)
At close: 04:03PM EST
180.90 -0.48 (-0.26%)
After hours: 06:01PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023182.02183.41180.37181.38181.38555,139
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
03 Jan 2023172.87172.87169.40170.94170.94978,800
30 Dec 2022170.50171.11169.06171.07171.07433,500
29 Dec 2022169.40172.55168.63172.20172.20517,500
28 Dec 2022169.79170.62167.44167.66167.66462,500
27 Dec 2022169.95170.54168.31169.63169.63509,300
23 Dec 2022169.32170.07168.09169.83169.83562,900
22 Dec 2022172.57172.85166.43169.78169.78859,200
21 Dec 2022173.07174.74172.11174.07174.07709,300
20 Dec 2022171.01173.09170.90172.34172.34887,300
19 Dec 2022173.59173.72170.65171.38171.38944,400
16 Dec 2022174.48175.40173.30173.85173.851,612,100
15 Dec 2022180.46180.48175.94176.18176.18756,100
14 Dec 2022184.81186.73181.89182.98182.98900,400
13 Dec 2022187.35189.45183.32185.20185.201,154,100
12 Dec 2022181.43183.10180.21183.10183.10780,400
09 Dec 2022181.10182.78180.37180.72180.721,536,800
08 Dec 2022179.03181.98178.58181.05181.05980,400
07 Dec 2022175.98177.87174.48177.70177.70587,100
06 Dec 2022177.91178.79174.89176.83176.83631,000
05 Dec 2022178.88179.28176.95178.56178.56715,900
02 Dec 2022179.09180.74178.04180.53180.53811,700
01 Dec 2022180.85185.58180.85181.48181.48979,100
30 Nov 2022173.43180.93172.46180.89180.891,789,900
29 Nov 2022173.45174.96172.82173.11173.11919,400
28 Nov 2022175.09176.64173.02173.59173.591,339,200
25 Nov 2022176.50177.25175.88176.62176.62413,600
23 Nov 2022174.97177.92174.53176.04176.04831,300
22 Nov 2022172.82175.83172.24174.28174.28916,200
21 Nov 2022170.96173.43170.96172.13172.131,268,700
18 Nov 2022172.00173.76168.90171.90171.901,281,500
17 Nov 2022164.31166.38163.21166.03166.031,072,000
16 Nov 2022172.02172.02166.52166.57166.57958,200
15 Nov 2022174.19175.99171.33172.48172.48782,700
14 Nov 2022171.34174.64171.00171.04171.04897,000
11 Nov 2022172.38172.89170.17172.18172.181,018,300
10 Nov 2022167.00171.90165.99171.71171.711,268,200
09 Nov 2022162.76163.08160.63161.02161.02720,000
08 Nov 2022164.26166.07162.02163.62163.621,047,100
07 Nov 2022165.04165.64162.08163.52163.52960,500
04 Nov 2022169.14169.14159.38163.85163.851,561,600
03 Nov 2022165.57168.52164.15166.97166.97796,000
02 Nov 2022173.50173.89166.93167.10167.101,256,100
01 Nov 2022176.22176.57172.74173.98173.98755,800
31 Oct 2022176.17176.26173.07174.15174.151,039,500
28 Oct 2022173.62177.73172.89177.65177.65823,000
27 Oct 2022176.15176.71173.06173.39173.39908,200
26 Oct 2022173.46176.92172.01175.27175.27928,700
25 Oct 2022169.23173.79169.23173.71173.71908,100
24 Oct 2022169.54169.82166.97169.40169.401,161,700
21 Oct 2022161.31169.63160.87168.96168.961,105,700
20 Oct 2022161.30164.02159.13160.80160.80812,900
19 Oct 2022159.85161.79159.26161.15161.15629,600
18 Oct 2022163.04163.78159.87161.20161.20707,500
17 Oct 2022157.58159.95157.43159.11159.11736,200
14 Oct 2022157.98158.99154.04154.24154.241,074,800
13 Oct 2022150.09157.37149.73156.99156.991,151,300
12 Oct 2022157.36157.72153.73153.78153.78926,800
11 Oct 2022159.75159.85155.22156.00156.00905,900
10 Oct 2022162.45162.45157.35160.32160.32792,600
07 Oct 2022166.00166.05160.16161.06161.06769,700
06 Oct 2022168.65170.34168.17168.51168.51726,200
05 Oct 2022166.69169.76166.35168.71168.71679,700
04 Oct 2022165.20168.93165.20168.65168.651,095,700
03 Oct 2022159.33163.44158.72162.42162.42727,200
30 Sept 2022158.18162.13157.16157.36157.361,204,500
29 Sept 2022158.23159.11156.56158.82158.821,140,100
28 Sept 2022157.05160.58155.45159.55159.551,095,400
27 Sept 2022157.66158.98155.02156.91156.911,012,200
26 Sept 2022156.27158.07155.45155.56155.561,016,000
23 Sept 2022157.20157.85154.46156.85156.85694,300
22 Sept 2022161.22161.88158.69158.71158.71675,400
21 Sept 2022165.56167.17161.96162.05162.05565,800
20 Sept 2022164.82165.34163.03164.46164.46583,900
19 Sept 2022163.77166.26163.21165.96165.96587,300
16 Sept 2022164.48165.60162.80165.43165.431,644,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...