News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

164.55+2.84 (+1.76%)

At close: 4:03PM EDT

164.99 +0.44 (0.27%)
After hours: 05:30PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 July 2021	161.03	164.88	161.03	164.55	164.55	1,010,709
29 July 2021	160.99	162.86	160.71	161.71	161.71	829,800
28 July 2021	159.27	161.20	159.02	160.15	160.15	663,300
27 July 2021	159.83	159.83	156.23	158.84	158.84	894,000
26 July 2021	159.50	159.98	158.33	159.98	159.98	510,800
23 July 2021	159.55	160.86	158.23	159.70	159.70	546,400
22 July 2021	159.00	159.38	158.25	158.58	158.58	544,800
21 July 2021	157.07	158.49	156.63	158.46	158.46	470,100
20 July 2021	155.60	157.44	155.02	156.59	156.59	849,200
19 July 2021	153.07	154.88	152.96	154.78	154.78	799,300
16 July 2021	157.19	157.75	154.84	155.01	155.01	2,269,900
15 July 2021	157.16	157.41	155.61	156.56	156.56	848,800
14 July 2021	158.19	158.82	157.30	157.92	157.92	761,700
13 July 2021	157.72	158.58	156.99	157.42	157.42	743,200
12 July 2021	156.50	158.13	156.06	157.72	157.72	1,397,200
09 July 2021	154.92	155.91	154.06	155.81	155.81	475,500
08 July 2021	153.53	155.59	151.85	154.17	154.17	512,100
07 July 2021	155.00	155.52	153.46	155.30	155.30	788,800
06 July 2021	153.40	154.31	151.54	154.16	154.16	700,900
02 July 2021	152.52	153.43	150.35	153.15	153.15	836,500
01 July 2021	154.52	154.52	152.93	153.56	153.56	1,137,300
30 June 2021	155.00	155.10	153.81	154.41	154.41	939,600
29 June 2021	154.41	155.88	154.01	155.79	155.79	600,100
28 June 2021	153.24	154.88	153.11	154.41	154.41	500,400
25 June 2021	153.04	153.98	152.70	153.32	153.32	1,026,300
24 June 2021	151.90	153.21	151.15	152.66	152.66	605,000
23 June 2021	150.61	151.27	150.25	150.95	150.95	1,665,900
22 June 2021	148.61	150.80	148.07	150.57	150.57	917,000
21 June 2021	148.03	149.47	146.31	149.08	149.08	986,500
18 June 2021	148.31	149.62	146.90	147.48	147.48	1,533,500
17 June 2021	148.90	151.93	148.53	149.35	149.35	982,300
16 June 2021	148.50	149.73	147.45	148.90	148.90	788,500
15 June 2021	149.34	150.69	147.80	147.98	147.98	1,198,100
14 June 2021	148.19	148.67	146.93	148.58	148.58	670,100
11 June 2021	149.15	149.15	146.93	147.83	147.83	637,300
10 June 2021	147.00	148.98	146.67	148.94	148.94	413,000
09 June 2021	149.14	149.26	146.90	146.97	146.97	462,100
08 June 2021	148.92	149.43	147.88	148.74	148.74	655,900
07 June 2021	148.88	150.05	147.36	148.15	148.15	908,500
04 June 2021	145.59	149.20	145.59	148.88	148.88	1,105,100
03 June 2021	143.79	145.50	142.60	145.03	145.03	997,500
02 June 2021	141.62	143.99	141.22	143.93	143.93	841,600
01 June 2021	143.07	143.90	141.96	141.97	141.97	829,500
28 May 2021	141.00	142.61	140.88	142.38	142.38	785,200
27 May 2021	141.30	142.15	140.18	140.54	140.54	1,148,600
26 May 2021	139.91	141.65	139.82	141.35	141.35	701,100
25 May 2021	141.11	141.17	139.81	139.98	139.98	753,700
24 May 2021	140.48	141.69	140.44	140.80	140.80	611,200
21 May 2021	141.32	142.17	139.36	139.66	139.66	1,015,900
20 May 2021	135.97	142.08	135.97	141.03	141.03	1,513,600
19 May 2021	136.25	138.27	134.65	138.15	138.15	1,324,300
18 May 2021	140.74	140.74	138.35	138.39	138.39	1,009,000
17 May 2021	139.85	141.10	138.80	139.54	139.54	689,300
14 May 2021	139.58	140.73	138.80	139.85	139.85	814,600
13 May 2021	136.51	138.41	136.00	138.05	138.05	983,400
12 May 2021	137.64	138.49	135.31	135.42	135.42	1,009,500
11 May 2021	138.04	139.67	137.01	138.93	138.93	1,038,100
10 May 2021	142.85	142.85	139.68	139.90	139.90	660,200
07 May 2021	143.36	144.91	142.61	143.41	143.41	611,900
06 May 2021	140.48	142.87	139.73	142.81	142.81	632,400
05 May 2021	141.41	141.89	140.14	140.72	140.72	741,400
04 May 2021	139.30	140.60	137.48	140.32	140.32	1,028,900
03 May 2021	145.45	145.45	140.27	140.40	140.40	1,111,400
30 Apr 2021	147.12	147.73	143.91	144.35	144.35	808,400
29 Apr 2021	147.59	148.49	145.95	148.39	148.39	431,600
28 Apr 2021	148.32	149.29	146.53	146.61	146.61	929,000
27 Apr 2021	149.00	149.78	147.00	148.39	148.39	939,800
26 Apr 2021	147.99	148.96	147.19	148.74	148.74	562,700
23 Apr 2021	145.70	148.16	145.22	147.86	147.86	685,900
22 Apr 2021	144.98	146.10	144.10	145.60	145.60	836,100
21 Apr 2021	142.83	145.36	142.60	144.65	144.65	506,900
20 Apr 2021	143.09	143.78	141.74	143.00	143.00	588,400
19 Apr 2021	145.00	145.52	142.23	143.63	143.63	731,400
16 Apr 2021	146.07	146.49	144.90	145.40	145.40	3,120,200
15 Apr 2021	143.99	145.46	143.66	145.27	145.27	998,100
14 Apr 2021	143.33	144.50	142.21	143.42	143.42	955,200
13 Apr 2021	145.17	145.63	143.05	143.43	143.43	924,600
12 Apr 2021	146.06	146.23	144.15	145.03	145.03	809,900
09 Apr 2021	145.20	146.32	143.68	146.23	146.23	657,600
08 Apr 2021	145.56	146.00	143.89	144.65	144.65	1,035,900
07 Apr 2021	145.92	145.92	143.27	143.95	143.95	680,800
06 Apr 2021	146.40	147.00	145.38	145.95	145.95	997,900
05 Apr 2021	145.00	147.76	144.51	147.33	147.33	789,900
01 Apr 2021	144.00	144.60	142.76	143.79	143.79	1,024,800
31 Mar 2021	142.00	144.77	141.91	143.40	143.40	1,192,600
30 Mar 2021	140.93	142.24	140.40	141.54	141.54	864,300
29 Mar 2021	141.90	143.87	140.87	141.32	141.32	1,629,800
26 Mar 2021	137.02	142.35	136.50	142.19	142.19	965,700
25 Mar 2021	134.24	136.51	133.68	136.23	136.23	928,500
24 Mar 2021	135.20	136.14	134.05	135.26	135.26	848,300
23 Mar 2021	138.10	138.68	134.54	135.18	135.18	949,600
22 Mar 2021	134.77	137.95	134.77	137.43	137.43	724,200
19 Mar 2021	136.34	137.44	134.61	134.77	134.77	1,235,100
18 Mar 2021	135.87	138.33	135.36	136.00	136.00	1,141,400
17 Mar 2021	136.40	137.67	134.76	137.35	137.35	706,700
16 Mar 2021	137.27	138.04	136.45	137.48	137.48	803,300
15 Mar 2021	136.63	137.52	135.13	136.90	136.90	706,900
12 Mar 2021	135.02	136.22	134.22	136.01	136.01	1,098,600
11 Mar 2021	138.02	138.64	135.98	136.24	136.24	793,500
10 Mar 2021	137.59	138.00	135.06	135.28	135.28	857,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,664.20-31.00(-0.40%)

ASX 2007,392.60-24.80(-0.33%)

AUD/USD0.7348-0.0049(-0.67%)

OIL73.81+0.19(+0.26%)

GOLD1,812.50-18.70(-1.02%)

BTC-AUD55,858.18+1,344.32(+2.47%)

News that makes you smarter and richer... For free.

Keysight Technologies, Inc. (KEYS)

ALL ORDS
7,664.20
-31.00(-0.40%)

ASX 200
7,392.60
-24.80(-0.33%)

AUD/USD
0.7348
-0.0049(-0.67%)

OIL
73.81
+0.19(+0.26%)

GOLD
1,812.50
-18.70(-1.02%)

BTC-AUD
55,858.18
+1,344.32(+2.47%)