Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 July 2021161.03164.88161.03164.55164.551,010,709
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
26 May 2021139.91141.65139.82141.35141.35701,100
25 May 2021141.11141.17139.81139.98139.98753,700
24 May 2021140.48141.69140.44140.80140.80611,200
21 May 2021141.32142.17139.36139.66139.661,015,900
20 May 2021135.97142.08135.97141.03141.031,513,600
19 May 2021136.25138.27134.65138.15138.151,324,300
18 May 2021140.74140.74138.35138.39138.391,009,000
17 May 2021139.85141.10138.80139.54139.54689,300
14 May 2021139.58140.73138.80139.85139.85814,600
13 May 2021136.51138.41136.00138.05138.05983,400
12 May 2021137.64138.49135.31135.42135.421,009,500
11 May 2021138.04139.67137.01138.93138.931,038,100
10 May 2021142.85142.85139.68139.90139.90660,200
07 May 2021143.36144.91142.61143.41143.41611,900
06 May 2021140.48142.87139.73142.81142.81632,400
05 May 2021141.41141.89140.14140.72140.72741,400
04 May 2021139.30140.60137.48140.32140.321,028,900
03 May 2021145.45145.45140.27140.40140.401,111,400
30 Apr 2021147.12147.73143.91144.35144.35808,400
29 Apr 2021147.59148.49145.95148.39148.39431,600
28 Apr 2021148.32149.29146.53146.61146.61929,000
27 Apr 2021149.00149.78147.00148.39148.39939,800
26 Apr 2021147.99148.96147.19148.74148.74562,700
23 Apr 2021145.70148.16145.22147.86147.86685,900
22 Apr 2021144.98146.10144.10145.60145.60836,100
21 Apr 2021142.83145.36142.60144.65144.65506,900
20 Apr 2021143.09143.78141.74143.00143.00588,400
19 Apr 2021145.00145.52142.23143.63143.63731,400
16 Apr 2021146.07146.49144.90145.40145.403,120,200
15 Apr 2021143.99145.46143.66145.27145.27998,100
14 Apr 2021143.33144.50142.21143.42143.42955,200
13 Apr 2021145.17145.63143.05143.43143.43924,600
12 Apr 2021146.06146.23144.15145.03145.03809,900
09 Apr 2021145.20146.32143.68146.23146.23657,600
08 Apr 2021145.56146.00143.89144.65144.651,035,900
07 Apr 2021145.92145.92143.27143.95143.95680,800
06 Apr 2021146.40147.00145.38145.95145.95997,900
05 Apr 2021145.00147.76144.51147.33147.33789,900
01 Apr 2021144.00144.60142.76143.79143.791,024,800
31 Mar 2021142.00144.77141.91143.40143.401,192,600
30 Mar 2021140.93142.24140.40141.54141.54864,300
29 Mar 2021141.90143.87140.87141.32141.321,629,800
26 Mar 2021137.02142.35136.50142.19142.19965,700
25 Mar 2021134.24136.51133.68136.23136.23928,500
24 Mar 2021135.20136.14134.05135.26135.26848,300
23 Mar 2021138.10138.68134.54135.18135.18949,600
22 Mar 2021134.77137.95134.77137.43137.43724,200
19 Mar 2021136.34137.44134.61134.77134.771,235,100
18 Mar 2021135.87138.33135.36136.00136.001,141,400
17 Mar 2021136.40137.67134.76137.35137.35706,700
16 Mar 2021137.27138.04136.45137.48137.48803,300
15 Mar 2021136.63137.52135.13136.90136.90706,900
12 Mar 2021135.02136.22134.22136.01136.011,098,600
11 Mar 2021138.02138.64135.98136.24136.24793,500
10 Mar 2021137.59138.00135.06135.28135.28857,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...