Australia markets open in 1 hour 50 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.97+0.93 (+0.62%)
At close: 04:00PM EST
149.23 -0.74 (-0.49%)
After hours: 07:55PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024149.41150.51147.08149.97149.971,668,300
22 Feb 2024145.84149.31144.12149.04149.041,917,900
21 Feb 2024140.29144.15138.18144.04144.043,981,300
20 Feb 2024151.35154.96151.07154.43154.431,625,900
16 Feb 2024154.86156.48154.06155.22155.221,994,100
15 Feb 2024153.56156.08153.10154.66154.661,387,000
14 Feb 2024155.00155.96154.10154.89154.891,713,500
13 Feb 2024155.49156.79151.80153.15153.151,945,200
12 Feb 2024160.85161.77159.01159.07159.07955,600
09 Feb 2024161.67162.51160.94161.52161.52820,600
08 Feb 2024158.47161.90157.92161.18161.18927,200
07 Feb 2024157.21159.12156.33158.14158.14928,500
06 Feb 2024154.22155.97153.84155.97155.97629,600
05 Feb 2024155.22155.58153.21154.15154.15635,900
02 Feb 2024153.95156.33153.25155.70155.70541,800
01 Feb 2024153.39154.96151.68154.52154.521,125,300
31 Jan 2024156.87156.87153.06153.26153.261,316,200
30 Jan 2024159.50160.31157.70157.72157.721,048,600
29 Jan 2024155.39159.38155.02159.33159.331,133,900
26 Jan 2024156.42156.99155.41155.93155.931,047,800
25 Jan 2024156.09157.41155.00155.60155.601,002,500
24 Jan 2024156.05157.24154.57155.22155.22924,400
23 Jan 2024155.61155.84153.97155.04155.04632,700
22 Jan 2024154.68155.90154.43154.99154.99787,100
19 Jan 2024153.11153.66151.15153.63153.63969,500
18 Jan 2024150.94152.51149.55152.37152.371,100,600
17 Jan 2024149.50150.38148.54149.76149.761,057,000
16 Jan 2024150.76151.39150.00150.70150.701,125,800
12 Jan 2024152.78153.28151.46151.95151.95772,100
11 Jan 2024153.99153.99150.39152.09152.091,152,200
10 Jan 2024152.00153.74151.46153.00153.00994,800
09 Jan 2024151.41152.52150.93151.42151.42782,700
08 Jan 2024149.86153.26149.16153.01153.01806,400
05 Jan 2024148.60150.18148.19148.96148.96857,300
04 Jan 2024149.52150.57148.96149.61149.611,036,100
03 Jan 2024154.01154.09150.63150.65150.651,048,300
02 Jan 2024157.40157.40154.93155.49155.491,060,000
29 Dec 2023159.45160.37158.60159.09159.09751,800
28 Dec 2023160.58160.73159.48159.93159.93595,700
27 Dec 2023159.82160.95159.06160.34160.34602,800
26 Dec 2023159.32160.61159.10160.00160.00478,800
22 Dec 2023159.88160.21158.27159.21159.21801,100
21 Dec 2023157.91159.41157.38158.83158.831,057,500
20 Dec 2023159.11160.20156.61156.66156.661,548,100
19 Dec 2023159.20159.72158.35159.20159.201,458,600
18 Dec 2023158.62158.89156.97158.75158.751,687,500
15 Dec 2023158.32159.92156.21158.53158.534,769,300
14 Dec 2023153.63159.09153.50158.72158.722,959,700
13 Dec 2023149.46153.07148.76152.31152.312,120,200
12 Dec 2023147.15149.92146.46149.37149.371,678,700
11 Dec 2023145.00147.35144.72147.15147.152,189,700
08 Dec 2023142.18144.92142.05144.33144.331,717,200
07 Dec 2023141.90143.25141.24141.89141.891,916,200
06 Dec 2023139.00142.06138.51141.03141.032,384,200
05 Dec 2023137.78138.93137.25138.22138.221,639,800
04 Dec 2023136.99138.59136.37138.14138.141,290,800
01 Dec 2023135.71138.03135.12137.88137.881,138,600
30 Nov 2023138.37138.78135.71135.89135.893,915,500
29 Nov 2023137.60139.22137.32137.88137.881,271,200
28 Nov 2023135.96138.18135.85136.32136.321,410,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...