Get our best money-saving hacks and pro tips now

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

182.18

+2.69

(+1.50%)

At close: 04:05PM EST

182.18

0.00

(0.00%)

After hours:

04:31PM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	181.49	183.55	179.72	182.18	182.18	1,133,600
01 Feb 2023	178.22	180.48	175.98	179.49	179.49	1,148,300
31 Jan 2023	177.34	179.44	176.72	179.35	179.35	1,001,500
30 Jan 2023	176.13	177.79	175.54	176.91	176.91	1,116,900
27 Jan 2023	178.81	179.84	177.24	177.45	177.45	1,182,400
26 Jan 2023	181.47	182.33	179.06	180.06	180.06	1,051,600
25 Jan 2023	177.71	180.89	175.85	180.85	180.85	1,040,500
24 Jan 2023	180.55	181.72	178.92	180.21	180.21	594,000
23 Jan 2023	178.77	181.96	177.75	180.55	180.55	1,008,300
20 Jan 2023	177.11	179.27	176.00	178.92	178.92	1,015,400
19 Jan 2023	180.43	181.34	176.20	176.72	176.72	1,099,500
18 Jan 2023	186.02	188.01	181.26	181.49	181.49	1,147,400
17 Jan 2023	180.98	185.80	180.61	184.96	184.96	1,508,000
13 Jan 2023	177.16	180.90	177.16	180.61	180.61	953,500
12 Jan 2023	179.37	180.50	177.63	177.92	177.92	668,100
11 Jan 2023	175.91	179.45	174.69	179.44	179.44	904,900
10 Jan 2023	177.24	178.47	175.85	178.01	178.01	1,085,600
09 Jan 2023	177.28	180.62	175.98	176.61	176.61	1,264,200
06 Jan 2023	171.42	176.40	170.29	175.42	175.42	701,100
05 Jan 2023	169.14	170.39	167.81	168.87	168.87	792,000
04 Jan 2023	172.81	174.03	168.92	170.49	170.49	687,800
03 Jan 2023	172.87	172.87	169.40	170.94	170.94	978,800
30 Dec 2022	170.50	171.11	169.06	171.07	171.07	433,500
29 Dec 2022	169.40	172.55	168.63	172.20	172.20	517,500
28 Dec 2022	169.79	170.62	167.44	167.66	167.66	462,500
27 Dec 2022	169.95	170.54	168.31	169.63	169.63	509,300
23 Dec 2022	169.32	170.07	168.09	169.83	169.83	562,900
22 Dec 2022	172.57	172.85	166.43	169.78	169.78	859,200
21 Dec 2022	173.07	174.74	172.11	174.07	174.07	709,300
20 Dec 2022	171.01	173.09	170.90	172.34	172.34	887,300
19 Dec 2022	173.59	173.72	170.65	171.38	171.38	944,400
16 Dec 2022	174.48	175.40	173.30	173.85	173.85	1,612,100
15 Dec 2022	180.46	180.48	175.94	176.18	176.18	756,100
14 Dec 2022	184.81	186.73	181.89	182.98	182.98	900,400
13 Dec 2022	187.35	189.45	183.32	185.20	185.20	1,154,100
12 Dec 2022	181.43	183.10	180.21	183.10	183.10	780,400
09 Dec 2022	181.10	182.78	180.37	180.72	180.72	1,536,800
08 Dec 2022	179.03	181.98	178.58	181.05	181.05	980,400
07 Dec 2022	175.98	177.87	174.48	177.70	177.70	587,100
06 Dec 2022	177.91	178.79	174.89	176.83	176.83	631,000
05 Dec 2022	178.88	179.28	176.95	178.56	178.56	715,900
02 Dec 2022	179.09	180.74	178.04	180.53	180.53	811,700
01 Dec 2022	180.85	185.58	180.85	181.48	181.48	979,100
30 Nov 2022	173.43	180.93	172.46	180.89	180.89	1,789,900
29 Nov 2022	173.45	174.96	172.82	173.11	173.11	919,400
28 Nov 2022	175.09	176.64	173.02	173.59	173.59	1,339,200
25 Nov 2022	176.50	177.25	175.88	176.62	176.62	413,600
23 Nov 2022	174.97	177.92	174.53	176.04	176.04	831,300
22 Nov 2022	172.82	175.83	172.24	174.28	174.28	916,200
21 Nov 2022	170.96	173.43	170.96	172.13	172.13	1,268,700
18 Nov 2022	172.00	173.76	168.90	171.90	171.90	1,281,500
17 Nov 2022	164.31	166.38	163.21	166.03	166.03	1,072,000
16 Nov 2022	172.02	172.02	166.52	166.57	166.57	958,200
15 Nov 2022	174.19	175.99	171.33	172.48	172.48	782,700
14 Nov 2022	171.34	174.64	171.00	171.04	171.04	897,000
11 Nov 2022	172.38	172.89	170.17	172.18	172.18	1,018,300
10 Nov 2022	167.00	171.90	165.99	171.71	171.71	1,268,200
09 Nov 2022	162.76	163.08	160.63	161.02	161.02	720,000
08 Nov 2022	164.26	166.07	162.02	163.62	163.62	1,047,100
07 Nov 2022	165.04	165.64	162.08	163.52	163.52	960,500
04 Nov 2022	169.14	169.14	159.38	163.85	163.85	1,561,600
03 Nov 2022	165.57	168.52	164.15	166.97	166.97	796,000
02 Nov 2022	173.50	173.89	166.93	167.10	167.10	1,256,100
01 Nov 2022	176.22	176.57	172.74	173.98	173.98	755,800
31 Oct 2022	176.17	176.26	173.07	174.15	174.15	1,039,500
28 Oct 2022	173.62	177.73	172.89	177.65	177.65	823,000
27 Oct 2022	176.15	176.71	173.06	173.39	173.39	908,200
26 Oct 2022	173.46	176.92	172.01	175.27	175.27	928,700
25 Oct 2022	169.23	173.79	169.23	173.71	173.71	908,100
24 Oct 2022	169.54	169.82	166.97	169.40	169.40	1,161,700
21 Oct 2022	161.31	169.63	160.87	168.96	168.96	1,105,700
20 Oct 2022	161.30	164.02	159.13	160.80	160.80	812,900
19 Oct 2022	159.85	161.79	159.26	161.15	161.15	629,600
18 Oct 2022	163.04	163.78	159.87	161.20	161.20	707,500
17 Oct 2022	157.58	159.95	157.43	159.11	159.11	736,200
14 Oct 2022	157.98	158.99	154.04	154.24	154.24	1,074,800
13 Oct 2022	150.09	157.37	149.73	156.99	156.99	1,151,300
12 Oct 2022	157.36	157.72	153.73	153.78	153.78	926,800
11 Oct 2022	159.75	159.85	155.22	156.00	156.00	905,900
10 Oct 2022	162.45	162.45	157.35	160.32	160.32	792,600
07 Oct 2022	166.00	166.05	160.16	161.06	161.06	769,700
06 Oct 2022	168.65	170.34	168.17	168.51	168.51	726,200
05 Oct 2022	166.69	169.76	166.35	168.71	168.71	679,700
04 Oct 2022	165.20	168.93	165.20	168.65	168.65	1,095,700
03 Oct 2022	159.33	163.44	158.72	162.42	162.42	727,200
30 Sept 2022	158.18	162.13	157.16	157.36	157.36	1,204,500
29 Sept 2022	158.23	159.11	156.56	158.82	158.82	1,140,100
28 Sept 2022	157.05	160.58	155.45	159.55	159.55	1,095,400
27 Sept 2022	157.66	158.98	155.02	156.91	156.91	1,012,200
26 Sept 2022	156.27	158.07	155.45	155.56	155.56	1,016,000
23 Sept 2022	157.20	157.85	154.46	156.85	156.85	694,300
22 Sept 2022	161.22	161.88	158.69	158.71	158.71	675,400
21 Sept 2022	165.56	167.17	161.96	162.05	162.05	565,800
20 Sept 2022	164.82	165.34	163.03	164.46	164.46	583,900
19 Sept 2022	163.77	166.26	163.21	165.96	165.96	587,300
16 Sept 2022	164.48	165.60	162.80	165.43	165.43	1,644,200
15 Sept 2022	168.12	168.44	164.81	165.66	165.66	690,600
14 Sept 2022	168.36	170.81	166.28	168.11	168.11	911,700
13 Sept 2022	169.50	171.30	167.64	168.36	168.36	667,200
12 Sept 2022	172.90	173.74	171.59	173.70	173.70	997,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,752.60+24.10(+0.31%)

ASX 2007,539.80+28.20(+0.38%)

AUD/USD0.7060-0.0022(-0.31%)

OIL75.87-0.01(-0.01%)

GOLD1,929.80-1.00(-0.05%)

BTC-AUD33,273.50-820.82(-2.41%)

Get our best money-saving hacks and pro tips now

Keysight Technologies, Inc. (KEYS)

ALL ORDS
7,752.60
+24.10(+0.31%)

ASX 200
7,539.80
+28.20(+0.38%)

AUD/USD
0.7060
-0.0022(-0.31%)

OIL
75.87
-0.01(-0.01%)

GOLD
1,929.80
-1.00(-0.05%)

BTC-AUD
33,273.50
-820.82(-2.41%)