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

138.68

-0.24

(-0.17%)

At close: 04:03PM EDT

138.68

0.00

(0.00%)

After hours:

04:31PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	138.76	139.21	136.14	138.68	138.68	864,500
28 June 2022	142.30	143.00	138.71	138.92	138.92	697,300
27 June 2022	141.45	142.99	139.57	141.97	141.97	935,600
24 June 2022	138.92	140.81	138.15	140.48	140.48	2,124,000
23 June 2022	136.35	138.04	135.39	136.92	136.92	733,000
22 June 2022	134.76	137.34	134.58	135.88	135.88	736,700
21 June 2022	135.98	137.93	135.85	136.54	136.54	982,000
17 June 2022	132.62	135.19	131.77	133.80	133.80	1,689,500
16 June 2022	135.03	135.61	130.07	131.05	131.05	968,800
15 June 2022	136.72	140.49	136.01	138.47	138.47	829,600
14 June 2022	134.42	135.63	132.50	135.17	135.17	953,300
13 June 2022	137.22	138.02	133.10	133.55	133.55	1,012,700
10 June 2022	141.40	142.36	139.35	140.53	140.53	986,000
09 June 2022	143.98	145.93	143.84	143.86	143.86	1,087,200
08 June 2022	147.61	148.80	144.45	144.87	144.87	652,000
07 June 2022	145.37	148.86	145.24	148.45	148.45	831,500
06 June 2022	148.66	150.00	145.93	146.63	146.63	580,400
03 June 2022	146.61	147.51	145.62	146.73	146.73	482,500
02 June 2022	143.02	148.87	142.40	148.78	148.78	679,900
01 June 2022	146.18	147.31	142.40	143.55	143.55	828,300
31 May 2022	145.22	147.85	143.72	145.60	145.60	1,908,200
27 May 2022	143.15	145.25	142.68	145.23	145.23	865,600
26 May 2022	138.20	141.94	137.40	141.26	141.26	865,100
25 May 2022	137.97	139.36	136.27	137.45	137.45	1,038,100
24 May 2022	138.92	139.79	136.88	138.85	138.85	1,117,700
23 May 2022	138.95	140.71	138.32	140.16	140.16	1,015,600
20 May 2022	138.70	139.37	133.44	137.80	137.80	1,414,500
19 May 2022	135.84	139.91	135.18	137.10	137.10	1,163,800
18 May 2022	137.00	141.15	134.41	136.00	136.00	2,151,100
17 May 2022	138.22	140.56	136.56	140.37	140.37	1,616,700
16 May 2022	135.40	136.68	134.21	135.18	135.18	868,300
13 May 2022	132.58	137.73	131.76	136.67	136.67	961,000
12 May 2022	130.41	132.02	127.93	130.61	130.61	1,234,300
11 May 2022	134.32	135.99	130.74	131.03	131.03	785,200
10 May 2022	134.69	136.82	131.34	135.09	135.09	1,049,400
09 May 2022	136.00	136.99	131.43	132.20	132.20	1,879,800
06 May 2022	139.38	140.22	136.20	138.78	138.78	987,100
05 May 2022	144.71	145.23	139.46	140.91	140.91	781,300
04 May 2022	143.57	146.79	140.65	146.60	146.60	948,600
03 May 2022	141.68	144.10	141.33	142.93	142.93	951,500
02 May 2022	140.17	142.08	138.03	141.87	141.87	1,111,800
29 Apr 2022	144.69	145.50	140.00	140.27	140.27	1,111,000
28 Apr 2022	143.34	146.04	141.57	145.18	145.18	876,200
27 Apr 2022	141.44	143.83	140.73	141.31	141.31	1,056,700
26 Apr 2022	145.83	146.08	141.36	141.38	141.38	1,108,700
25 Apr 2022	144.57	147.00	143.23	146.96	146.96	743,300
22 Apr 2022	148.74	149.81	145.05	145.28	145.28	700,400
21 Apr 2022	152.92	153.86	148.89	149.35	149.35	932,100
20 Apr 2022	149.92	152.41	149.36	151.22	151.22	1,000,400
19 Apr 2022	145.18	148.50	145.18	148.36	148.36	996,900
18 Apr 2022	143.79	146.12	143.49	145.27	145.27	701,300
14 Apr 2022	148.16	148.16	143.79	143.93	143.93	852,900
13 Apr 2022	147.05	148.12	146.16	147.26	147.26	652,700
12 Apr 2022	149.30	150.55	146.28	146.66	146.66	943,900
11 Apr 2022	148.74	149.59	146.82	147.40	147.40	571,300
08 Apr 2022	150.51	151.59	148.85	149.79	149.79	886,400
07 Apr 2022	151.52	153.16	150.13	151.32	151.32	1,161,500
06 Apr 2022	152.78	153.03	150.43	151.54	151.54	1,167,500
05 Apr 2022	159.45	159.46	154.26	154.95	154.95	890,900
04 Apr 2022	158.12	160.76	158.12	159.59	159.59	841,400
01 Apr 2022	158.99	159.99	156.55	158.40	158.40	997,400
31 Mar 2022	161.06	162.10	157.97	157.97	157.97	1,287,300
30 Mar 2022	163.59	163.99	159.90	160.81	160.81	688,300
29 Mar 2022	164.17	166.52	162.69	165.07	165.07	907,300
28 Mar 2022	160.46	161.95	158.81	160.04	160.04	946,400
25 Mar 2022	160.00	160.28	156.84	160.11	160.11	869,400
24 Mar 2022	157.13	159.29	156.81	159.08	159.08	915,800
23 Mar 2022	158.04	159.29	155.07	156.35	156.35	792,300
22 Mar 2022	161.18	162.75	158.65	158.86	158.86	1,384,100
21 Mar 2022	161.00	162.16	158.18	160.28	160.28	1,123,400
18 Mar 2022	156.74	161.69	156.15	161.41	161.41	1,682,300
17 Mar 2022	153.15	156.87	152.69	156.75	156.75	1,138,800
16 Mar 2022	151.66	156.16	150.32	154.41	154.41	1,329,400
15 Mar 2022	145.47	149.94	145.19	149.66	149.66	1,182,300
14 Mar 2022	145.94	148.99	143.68	143.98	143.98	1,168,000
11 Mar 2022	149.16	149.68	145.73	145.87	145.87	870,800
10 Mar 2022	147.69	149.07	145.58	146.49	146.49	858,400
09 Mar 2022	150.46	152.36	149.36	151.05	151.05	940,400
08 Mar 2022	146.86	150.49	145.18	146.29	146.29	1,133,300
07 Mar 2022	151.70	152.98	146.82	146.87	146.87	1,267,600
04 Mar 2022	154.00	154.96	150.50	151.67	151.67	958,700
03 Mar 2022	158.36	159.46	154.55	155.40	155.40	1,000,400
02 Mar 2022	154.67	158.84	154.41	157.86	157.86	971,000
01 Mar 2022	157.08	158.38	151.90	153.29	153.29	1,499,700
28 Feb 2022	158.28	158.93	155.33	157.37	157.37	1,330,200
25 Feb 2022	157.99	160.44	156.96	159.98	159.98	958,600
24 Feb 2022	148.00	159.04	147.77	158.50	158.50	1,227,400
23 Feb 2022	159.62	160.19	153.25	153.35	153.35	1,389,100
22 Feb 2022	160.01	162.13	157.16	158.59	158.59	1,452,200
18 Feb 2022	161.48	163.92	156.46	160.59	160.59	1,904,700
17 Feb 2022	167.98	168.88	165.20	165.50	165.50	1,258,300
16 Feb 2022	168.38	170.42	166.13	170.13	170.13	1,055,300
15 Feb 2022	168.44	169.79	167.05	169.77	169.77	1,076,700
14 Feb 2022	164.85	167.15	163.84	165.93	165.93	1,519,000
11 Feb 2022	170.43	171.98	164.14	165.04	165.04	1,356,900
10 Feb 2022	168.44	173.10	167.50	169.23	169.23	1,545,900
09 Feb 2022	171.06	172.35	169.57	172.15	172.15	775,200
08 Feb 2022	165.16	168.66	164.56	168.42	168.42	1,672,400
07 Feb 2022	166.21	168.16	165.57	166.08	166.08	1,410,100
04 Feb 2022	164.82	167.81	164.10	166.21	166.21	1,075,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,825.40-52.50(-0.76%)

ASX 2006,648.40-51.80(-0.77%)

AUD/USD0.6894+0.0012(+0.17%)

OIL110.15+0.37(+0.34%)

GOLD1,819.30+1.80(+0.10%)

BTC-AUD29,086.09-582.71(-1.96%)

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

Keysight Technologies, Inc. (KEYS)

ALL ORDS
6,825.40
-52.50(-0.76%)

ASX 200
6,648.40
-51.80(-0.77%)

AUD/USD
0.6894
+0.0012(+0.17%)

OIL
110.15
+0.37(+0.34%)

GOLD
1,819.30
+1.80(+0.10%)

BTC-AUD
29,086.09
-582.71(-1.96%)