Australia markets open in 6 hours 48 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.45+3.74 (+2.21%)
As of 12:12PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021168.57172.58168.27172.45172.45208,385
15 Oct 2021168.81169.58167.95168.71168.711,094,700
14 Oct 2021165.59168.46165.59168.27168.27583,200
13 Oct 2021162.43165.00161.60164.03164.03893,700
12 Oct 2021162.94162.97160.43161.31161.31915,600
11 Oct 2021161.14163.56161.01161.68161.68706,900
08 Oct 2021163.25163.43160.94161.76161.76670,400
07 Oct 2021163.15166.32162.76163.23163.231,037,300
06 Oct 2021160.71162.17159.07161.15161.151,037,500
05 Oct 2021161.92163.79161.32162.75162.75812,400
04 Oct 2021164.88165.54159.39161.16161.161,187,200
01 Oct 2021164.73166.25163.23165.42165.42801,000
30 Sept 2021167.64168.91164.21164.29164.291,240,900
29 Sept 2021168.57170.46166.79166.89166.891,126,400
28 Sept 2021175.01175.76167.90167.90167.901,394,000
27 Sept 2021177.29177.57175.50176.83176.83876,900
24 Sept 2021178.87179.12177.64178.38178.38576,800
23 Sept 2021177.63180.71177.34179.75179.75634,500
22 Sept 2021174.92177.51174.28176.72176.72642,800
21 Sept 2021175.29175.29172.77174.23174.23704,400
20 Sept 2021174.88174.88172.53173.88173.881,109,800
17 Sept 2021178.52179.99177.18177.45177.451,167,200
16 Sept 2021179.33179.99178.11179.78179.78609,600
15 Sept 2021178.61180.40177.77179.64179.64578,500
14 Sept 2021178.93179.15177.50178.17178.17923,900
13 Sept 2021181.00181.09176.90178.17178.171,351,700
10 Sept 2021181.95182.00179.92180.14180.14628,400
09 Sept 2021181.91181.91180.16180.79180.79939,900
08 Sept 2021180.70181.56179.31181.46181.46529,800
07 Sept 2021181.10182.49180.43181.17181.17596,300
03 Sept 2021180.25182.14180.00181.28181.28715,500
02 Sept 2021179.73180.32178.98180.29180.29554,700
01 Sept 2021178.96179.85177.01178.72178.721,335,200
31 Aug 2021180.04180.07177.28179.38179.381,017,700
30 Aug 2021177.77180.40177.77179.09179.09597,000
27 Aug 2021176.00178.32174.82177.51177.51786,600
26 Aug 2021174.58175.90173.96175.58175.581,067,900
25 Aug 2021174.79175.32173.93174.64174.641,146,900
24 Aug 2021173.25175.14172.75174.93174.931,066,000
23 Aug 2021169.49172.91169.34171.32171.32804,100
20 Aug 2021166.36169.22166.08168.79168.79801,800
19 Aug 2021163.64168.94161.11166.69166.691,389,600
18 Aug 2021163.80165.26163.11163.66163.661,066,300
17 Aug 2021165.75165.81163.18164.42164.42543,400
16 Aug 2021165.59166.69164.47166.65166.65452,900
13 Aug 2021165.43166.25164.16166.10166.10503,500
12 Aug 2021165.00165.11163.23165.03165.03576,200
11 Aug 2021165.61165.62163.67165.05165.05585,100
10 Aug 2021167.58167.99164.51165.63165.63680,200
09 Aug 2021166.42167.15166.07166.95166.95501,200
06 Aug 2021166.59167.63166.00166.60166.60587,000
05 Aug 2021167.40167.62165.53166.40166.40951,800
04 Aug 2021166.30168.17166.04167.07167.07598,200
03 Aug 2021165.42166.88164.48166.71166.71758,700
02 Aug 2021165.00165.48163.80164.91164.91848,400
30 July 2021161.03164.88161.03164.55164.551,047,200
29 July 2021160.99162.86160.71161.71161.71829,800
28 July 2021159.27161.20159.02160.15160.15663,300
27 July 2021159.83159.83156.23158.84158.84894,000
26 July 2021159.50159.98158.33159.98159.98510,800
23 July 2021159.55160.86158.23159.70159.70546,400
22 July 2021159.00159.38158.25158.58158.58544,800
21 July 2021157.07158.49156.63158.46158.46470,100
20 July 2021155.60157.44155.02156.59156.59849,200
19 July 2021153.07154.88152.96154.78154.78799,300
16 July 2021157.19157.75154.84155.01155.012,269,900
15 July 2021157.16157.41155.61156.56156.56848,800
14 July 2021158.19158.82157.30157.92157.92761,700
13 July 2021157.72158.58156.99157.42157.42743,200
12 July 2021156.50158.13156.06157.72157.721,397,200
09 July 2021154.92155.91154.06155.81155.81475,500
08 July 2021153.53155.59151.85154.17154.17512,100
07 July 2021155.00155.52153.46155.30155.30788,800
06 July 2021153.40154.31151.54154.16154.16700,900
02 July 2021152.52153.43150.35153.15153.15836,500
01 July 2021154.52154.52152.93153.56153.561,137,300
30 June 2021155.00155.10153.81154.41154.41939,600
29 June 2021154.41155.88154.01155.79155.79600,100
28 June 2021153.24154.88153.11154.41154.41500,400
25 June 2021153.04153.98152.70153.32153.321,026,300
24 June 2021151.90153.21151.15152.66152.66605,000
23 June 2021150.61151.27150.25150.95150.951,665,900
22 June 2021148.61150.80148.07150.57150.57917,000
21 June 2021148.03149.47146.31149.08149.08986,500
18 June 2021148.31149.62146.90147.48147.481,533,500
17 June 2021148.90151.93148.53149.35149.35982,300
16 June 2021148.50149.73147.45148.90148.90788,500
15 June 2021149.34150.69147.80147.98147.981,198,100
14 June 2021148.19148.67146.93148.58148.58670,100
11 June 2021149.15149.15146.93147.83147.83637,300
10 June 2021147.00148.98146.67148.94148.94413,000
09 June 2021149.14149.26146.90146.97146.97462,100
08 June 2021148.92149.43147.88148.74148.74655,900
07 June 2021148.88150.05147.36148.15148.15908,500
04 June 2021145.59149.20145.59148.88148.881,105,100
03 June 2021143.79145.50142.60145.03145.03997,500
02 June 2021141.62143.99141.22143.93143.93841,600
01 June 2021143.07143.90141.96141.97141.97829,500
28 May 2021141.00142.61140.88142.38142.38785,200
27 May 2021141.30142.15140.18140.54140.541,148,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...