Australia markets close in 6 hours 5 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.32-0.03 (-0.02%)
At close: 04:00PM EST
136.32 +0.02 (+0.01%)
After hours: 04:09PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023135.96138.18135.85136.32136.321,351,489
27 Nov 2023134.90136.99134.74136.35136.351,291,800
24 Nov 2023135.60136.26134.85136.04136.04512,200
22 Nov 2023135.23137.04135.16135.72135.721,988,600
21 Nov 2023137.53138.50133.53134.56134.562,609,100
20 Nov 2023132.82135.59132.75134.92134.921,928,500
17 Nov 2023134.03134.03132.18133.18133.181,154,100
16 Nov 2023132.70133.18131.62132.80132.801,355,700
15 Nov 2023130.11134.78130.00133.19133.192,195,800
14 Nov 2023125.38129.54124.50129.17129.171,982,300
13 Nov 2023123.87124.09122.01123.32123.321,382,600
10 Nov 2023122.46124.27120.92124.25124.252,373,100
09 Nov 2023124.79124.79121.22121.91121.911,210,500
08 Nov 2023125.00125.51123.92124.79124.79896,000
07 Nov 2023123.62125.21123.35125.02125.02914,400
06 Nov 2023125.44125.63123.40124.02124.021,183,200
03 Nov 2023124.73126.12124.00125.76125.76993,300
02 Nov 2023122.68123.67121.92123.20123.201,184,700
01 Nov 2023122.06122.37119.32120.80120.801,129,800
31 Oct 2023120.19123.56119.77122.05122.052,059,100
30 Oct 2023119.85120.59118.63119.74119.741,471,300
27 Oct 2023120.00120.62118.57119.31119.311,104,200
26 Oct 2023120.93121.85119.48119.66119.661,063,400
25 Oct 2023121.00121.21119.42120.47120.471,051,400
24 Oct 2023122.06122.95121.33122.24122.24901,500
23 Oct 2023122.46123.24121.51121.91121.911,035,500
20 Oct 2023123.59124.34122.49122.82122.821,481,100
19 Oct 2023125.53126.37123.71123.99123.991,505,900
18 Oct 2023128.86129.25125.79126.01126.01969,100
17 Oct 2023129.72130.76128.04129.34129.341,168,000
16 Oct 2023129.67131.97129.26131.44131.441,087,800
13 Oct 2023129.61129.91127.75128.93128.93946,300
12 Oct 2023133.27133.27129.67129.74129.741,065,200
11 Oct 2023132.50133.20131.99132.92132.921,005,200
10 Oct 2023131.50133.36131.27132.31132.31726,100
09 Oct 2023130.73131.68130.08131.16131.16727,600
06 Oct 2023129.03131.99128.61131.06131.06836,900
05 Oct 2023130.28130.66127.59129.28129.281,443,800
04 Oct 2023130.72131.42128.68130.37130.371,384,000
03 Oct 2023131.16132.15130.27131.30131.301,087,200
02 Oct 2023131.91132.78131.35131.70131.70892,900
29 Sept 2023134.00134.19131.80132.31132.311,097,600
28 Sept 2023130.73133.77130.04132.64132.641,168,700
27 Sept 2023130.65131.30129.90130.40130.401,283,300
26 Sept 2023129.80130.51129.69130.03130.031,187,700
25 Sept 2023130.20131.19129.84130.79130.79955,000
22 Sept 2023131.37132.48130.79130.98130.981,293,800
21 Sept 2023130.99131.67129.85131.00131.001,881,500
20 Sept 2023133.83133.90132.13132.54132.541,197,100
19 Sept 2023132.52133.21131.67132.96132.961,148,700
18 Sept 2023131.46133.07131.02132.75132.751,332,600
15 Sept 2023134.24134.64132.69132.86132.863,578,000
14 Sept 2023133.00133.74132.53133.12133.121,274,100
13 Sept 2023131.13133.18130.95131.89131.89962,100
12 Sept 2023132.60133.73131.64131.65131.651,078,500
11 Sept 2023133.15133.76131.81132.72132.721,315,300
08 Sept 2023131.46132.63131.13132.30132.301,007,700
07 Sept 2023133.07133.07130.55131.60131.601,469,400
06 Sept 2023134.00134.35133.26133.98133.981,036,100
05 Sept 2023134.50136.60133.89134.56134.561,672,700
01 Sept 2023134.48134.99132.54133.88133.881,066,800
31 Aug 2023133.27134.31132.21133.30133.302,395,200
30 Aug 2023131.56133.36131.39132.58132.581,495,200
29 Aug 2023128.93132.34128.71132.26132.261,284,100
28 Aug 2023130.02130.40128.99129.26129.261,087,600
25 Aug 2023127.84130.00127.72129.20129.201,370,900
24 Aug 2023130.24130.43127.53127.70127.701,760,500
23 Aug 2023128.69130.98128.20130.10130.102,027,900
22 Aug 2023129.79131.49128.14128.67128.672,903,100
21 Aug 2023128.72130.00126.01129.59129.593,565,200
18 Aug 2023128.50135.85125.89129.37129.377,827,100
17 Aug 2023151.89151.89149.89150.05150.051,331,700
16 Aug 2023152.08153.62150.67150.80150.801,163,400
15 Aug 2023156.77156.77152.45152.87152.87976,800
14 Aug 2023150.44157.32149.88157.04157.041,793,500
11 Aug 2023156.34157.10155.58156.54156.54887,800
10 Aug 2023157.59159.51156.80157.52157.52935,100
09 Aug 2023157.00157.36155.60156.67156.67867,700
08 Aug 2023158.61159.21155.93156.91156.91898,900
07 Aug 2023158.59159.84158.18159.13159.13792,800
04 Aug 2023158.59160.31157.76158.71158.71915,500
03 Aug 2023158.72159.37157.17158.57158.57781,200
02 Aug 2023160.00161.34158.57159.86159.861,140,500
01 Aug 2023161.00162.63160.30161.07161.07987,500
31 July 2023161.47162.40160.25161.08161.081,411,200
28 July 2023166.45167.16161.66162.69162.691,825,200
27 July 2023169.38170.60165.67166.07166.07927,200
26 July 2023168.52169.62167.88169.00169.00898,100
25 July 2023168.70170.32168.03169.15169.15804,900
24 July 2023168.98169.38167.79168.29168.29578,100
21 July 2023168.08169.06167.68168.32168.32512,900
20 July 2023171.20171.40166.92167.40167.40883,800
19 July 2023170.44172.72169.68172.58172.581,085,700
18 July 2023169.36170.09168.29169.89169.89773,000
17 July 2023167.07170.92166.19170.43170.431,122,400
14 July 2023168.49168.49165.86167.01167.01822,600
13 July 2023168.92169.45168.20169.07169.07798,300
12 July 2023170.00170.71167.88168.17168.171,016,400
11 July 2023169.43169.62167.98169.43169.43739,300
10 July 2023163.95168.96163.87168.83168.83969,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...