Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

130.98

-0.02

(-0.02%)

At close: 04:03PM EDT

130.57

-0.41

(-0.31%)

After hours:

06:01PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	131.37	132.48	130.79	130.98	130.98	1,276,538
21 Sept 2023	130.99	131.67	129.85	131.00	131.00	1,881,500
20 Sept 2023	133.83	133.90	132.13	132.54	132.54	1,197,100
19 Sept 2023	132.52	133.21	131.67	132.96	132.96	1,148,700
18 Sept 2023	131.46	133.07	131.02	132.75	132.75	1,332,600
15 Sept 2023	134.24	134.64	132.69	132.86	132.86	3,578,000
14 Sept 2023	133.00	133.74	132.53	133.12	133.12	1,274,100
13 Sept 2023	131.13	133.18	130.95	131.89	131.89	962,100
12 Sept 2023	132.60	133.73	131.64	131.65	131.65	1,078,500
11 Sept 2023	133.15	133.76	131.81	132.72	132.72	1,315,300
08 Sept 2023	131.46	132.63	131.13	132.30	132.30	1,007,700
07 Sept 2023	133.07	133.07	130.55	131.60	131.60	1,469,400
06 Sept 2023	134.00	134.35	133.26	133.98	133.98	1,036,100
05 Sept 2023	134.50	136.60	133.89	134.56	134.56	1,672,700
01 Sept 2023	134.48	134.99	132.54	133.88	133.88	1,066,800
31 Aug 2023	133.27	134.31	132.21	133.30	133.30	2,395,200
30 Aug 2023	131.56	133.36	131.39	132.58	132.58	1,495,200
29 Aug 2023	128.93	132.34	128.71	132.26	132.26	1,284,100
28 Aug 2023	130.02	130.40	128.99	129.26	129.26	1,087,600
25 Aug 2023	127.84	130.00	127.72	129.20	129.20	1,370,900
24 Aug 2023	130.24	130.43	127.53	127.70	127.70	1,760,500
23 Aug 2023	128.69	130.98	128.20	130.10	130.10	2,027,900
22 Aug 2023	129.79	131.49	128.14	128.67	128.67	2,903,100
21 Aug 2023	128.72	130.00	126.01	129.59	129.59	3,565,200
18 Aug 2023	128.50	135.85	125.89	129.37	129.37	7,827,100
17 Aug 2023	151.89	151.89	149.89	150.05	150.05	1,331,700
16 Aug 2023	152.08	153.62	150.67	150.80	150.80	1,163,400
15 Aug 2023	156.77	156.77	152.45	152.87	152.87	976,800
14 Aug 2023	150.44	157.32	149.88	157.04	157.04	1,793,500
11 Aug 2023	156.34	157.10	155.58	156.54	156.54	887,800
10 Aug 2023	157.59	159.51	156.80	157.52	157.52	935,100
09 Aug 2023	157.00	157.36	155.60	156.67	156.67	867,700
08 Aug 2023	158.61	159.21	155.93	156.91	156.91	898,900
07 Aug 2023	158.59	159.84	158.18	159.13	159.13	792,800
04 Aug 2023	158.59	160.31	157.76	158.71	158.71	915,500
03 Aug 2023	158.72	159.37	157.17	158.57	158.57	781,200
02 Aug 2023	160.00	161.34	158.57	159.86	159.86	1,140,500
01 Aug 2023	161.00	162.63	160.30	161.07	161.07	987,500
31 July 2023	161.47	162.40	160.25	161.08	161.08	1,411,200
28 July 2023	166.45	167.16	161.66	162.69	162.69	1,825,200
27 July 2023	169.38	170.60	165.67	166.07	166.07	927,200
26 July 2023	168.52	169.62	167.88	169.00	169.00	898,100
25 July 2023	168.70	170.32	168.03	169.15	169.15	804,900
24 July 2023	168.98	169.38	167.79	168.29	168.29	578,100
21 July 2023	168.08	169.06	167.68	168.32	168.32	512,900
20 July 2023	171.20	171.40	166.92	167.40	167.40	883,800
19 July 2023	170.44	172.72	169.68	172.58	172.58	1,085,700
18 July 2023	169.36	170.09	168.29	169.89	169.89	773,000
17 July 2023	167.07	170.92	166.19	170.43	170.43	1,122,400
14 July 2023	168.49	168.49	165.86	167.01	167.01	822,600
13 July 2023	168.92	169.45	168.20	169.07	169.07	798,300
12 July 2023	170.00	170.71	167.88	168.17	168.17	1,016,400
11 July 2023	169.43	169.62	167.98	169.43	169.43	739,300
10 July 2023	163.95	168.96	163.87	168.83	168.83	969,100
07 July 2023	164.10	165.59	163.58	163.77	163.77	761,500
06 July 2023	163.27	164.97	162.49	164.64	164.64	972,400
05 July 2023	165.57	166.74	164.50	164.97	164.97	986,800
03 July 2023	166.22	167.03	164.42	166.98	166.98	559,700
30 June 2023	167.81	168.81	166.56	167.45	167.45	1,176,900
29 June 2023	164.00	165.76	163.29	165.34	165.34	859,000
28 June 2023	162.25	163.51	161.40	162.95	162.95	676,900
27 June 2023	159.33	162.85	159.32	162.56	162.56	592,700
26 June 2023	158.62	159.94	158.29	158.92	158.92	669,800
23 June 2023	158.26	158.44	156.16	157.98	157.98	3,535,900
22 June 2023	161.04	161.13	158.74	159.89	159.89	1,579,000
21 June 2023	161.61	162.24	160.88	161.16	161.16	1,225,100
20 June 2023	164.08	164.86	161.42	162.58	162.58	1,253,900
16 June 2023	166.65	167.44	164.79	164.86	164.86	1,927,600
15 June 2023	163.12	165.90	162.94	165.41	165.41	994,300
14 June 2023	164.62	165.95	163.36	164.18	164.18	881,900
13 June 2023	164.85	165.46	163.86	164.93	164.93	697,900
12 June 2023	161.95	164.11	161.91	164.03	164.03	841,500
09 June 2023	163.40	164.16	161.51	161.57	161.57	805,900
08 June 2023	161.90	162.69	160.94	162.38	162.38	734,000
07 June 2023	161.89	163.47	161.22	161.47	161.47	785,200
06 June 2023	160.88	162.40	160.49	161.47	161.47	603,500
05 June 2023	163.30	163.30	160.38	161.45	161.45	770,400
02 June 2023	164.08	164.39	161.79	163.26	163.26	805,100
01 June 2023	161.96	163.72	160.95	163.14	163.14	795,700
31 May 2023	160.95	163.07	160.71	161.80	161.80	2,863,700
30 May 2023	163.32	164.35	161.37	162.27	162.27	1,245,100
26 May 2023	158.06	162.33	158.06	161.63	161.63	1,087,400
25 May 2023	156.67	158.14	156.17	157.10	157.10	1,251,600
24 May 2023	155.79	156.49	155.00	155.46	155.46	1,084,600
23 May 2023	158.41	159.40	157.08	157.49	157.49	1,008,000
22 May 2023	157.00	159.24	156.75	158.72	158.72	902,000
19 May 2023	157.49	158.98	156.89	157.19	157.19	1,117,100
18 May 2023	157.00	157.78	155.27	157.72	157.72	1,374,300
17 May 2023	159.98	161.65	155.92	157.66	157.66	2,668,100
16 May 2023	148.13	149.23	146.34	146.52	146.52	1,977,300
15 May 2023	146.00	148.85	144.90	148.80	148.80	1,539,400
12 May 2023	145.29	145.54	143.99	145.27	145.27	875,600
11 May 2023	145.84	145.84	143.53	144.51	144.51	1,023,400
10 May 2023	144.68	145.77	143.43	145.67	145.67	1,080,300
09 May 2023	141.93	143.17	141.47	143.00	143.00	548,700
08 May 2023	144.35	144.83	142.61	143.13	143.13	791,400
05 May 2023	142.00	143.84	141.71	143.66	143.66	848,900
04 May 2023	142.04	142.61	140.67	141.27	141.27	862,000
03 May 2023	143.49	144.99	142.52	142.57	142.57	1,262,200
02 May 2023	144.03	144.39	141.17	142.42	142.42	1,356,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,275.36+18.98(+0.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Keysight Technologies, Inc. (KEYS)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,275.36
+18.98(+0.05%)