Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.51+0.69 (+0.43%)
As of 02:39PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022158.18162.12157.61159.51159.51473,299
29 Sept 2022158.23159.11156.56158.82158.821,140,100
28 Sept 2022157.05160.58155.45159.55159.551,095,400
27 Sept 2022157.66158.98155.02156.91156.911,012,200
26 Sept 2022156.27158.07155.45155.56155.561,016,000
23 Sept 2022157.20157.85154.46156.85156.85694,300
22 Sept 2022161.22161.88158.69158.71158.71675,400
21 Sept 2022165.56167.17161.96162.05162.05565,800
20 Sept 2022164.82165.34163.03164.46164.46583,900
19 Sept 2022163.77166.26163.21165.96165.96587,300
16 Sept 2022164.48165.60162.80165.43165.431,637,700
15 Sept 2022168.12168.44164.81165.66165.66690,600
14 Sept 2022168.36170.81166.28168.11168.11911,700
13 Sept 2022169.50171.30167.64168.36168.36667,200
12 Sept 2022172.90173.74171.59173.70173.70997,300
09 Sept 2022173.34173.94171.83172.36172.361,087,200
08 Sept 2022169.07172.97168.17172.90172.90995,400
07 Sept 2022165.07170.93164.65169.67169.671,552,000
06 Sept 2022163.69164.28161.45163.53163.53774,600
02 Sept 2022166.60166.75162.29163.27163.27771,100
01 Sept 2022162.08164.15161.06164.06164.061,007,000
31 Aug 2022164.75165.91163.25163.89163.891,260,900
30 Aug 2022167.72167.72162.95164.00164.00862,300
29 Aug 2022164.99168.72164.03166.35166.351,138,400
26 Aug 2022172.53172.53166.89167.08167.081,049,600
25 Aug 2022171.85173.16170.55172.61172.61661,600
24 Aug 2022170.51172.20170.04170.89170.89598,000
23 Aug 2022169.95171.88169.36170.23170.23688,700
22 Aug 2022173.10173.71170.43170.60170.60773,600
19 Aug 2022178.24178.24175.53176.23176.231,000,000
18 Aug 2022176.55180.67176.49179.36179.361,682,100
17 Aug 2022169.14170.45167.73169.29169.291,033,000
16 Aug 2022170.24171.52169.00170.63170.63632,400
15 Aug 2022168.95171.68168.79171.13171.13692,500
12 Aug 2022167.44169.79167.26169.60169.60795,600
11 Aug 2022167.83169.16166.55166.72166.72744,600
10 Aug 2022165.89166.74164.15166.56166.56646,200
09 Aug 2022165.40165.40161.68162.51162.51715,700
08 Aug 2022167.95168.33164.70166.22166.22670,800
05 Aug 2022165.93167.51164.40167.26167.26468,300
04 Aug 2022166.24168.28165.34168.02168.02577,400
03 Aug 2022163.22166.26162.60165.54165.54610,200
02 Aug 2022162.16164.00161.89163.08163.08656,600
01 Aug 2022161.16163.97160.66163.65163.65672,000
29 July 2022159.56163.28159.34162.60162.60745,600
28 July 2022156.34159.63155.14159.34159.34562,300
27 July 2022151.96156.59151.42155.60155.60852,700
26 July 2022151.14152.25150.38151.25151.25849,400
25 July 2022150.67152.14148.70152.06152.06957,100
22 July 2022153.17154.08149.61150.58150.58903,200
21 July 2022150.14153.43149.57153.40153.40534,100
20 July 2022147.56150.23147.34149.74149.74596,500
19 July 2022143.48148.05143.30147.55147.55933,400
18 July 2022144.10144.66140.78141.23141.23845,600
15 July 2022140.62143.65139.52143.59143.59881,700
14 July 2022139.69140.38137.18138.57138.571,175,000
13 July 2022138.27142.74137.95141.63141.63908,200
12 July 2022142.26143.69140.24140.98140.98805,200
11 July 2022141.39142.79140.00141.51141.51646,400
08 July 2022142.23143.02141.16142.66142.66522,200
07 July 2022140.84144.13140.84142.99142.99866,400
06 July 2022138.29140.92137.83139.81139.81978,300
05 July 2022133.67137.48133.34137.35137.35541,800
01 July 2022136.93137.53133.61136.15136.15696,400
30 June 2022136.91139.47136.05137.85137.85813,200
29 June 2022138.76139.21136.14138.68138.68864,500
28 June 2022142.30143.00138.71138.92138.92697,300
27 June 2022141.45142.99139.57141.97141.97935,600
24 June 2022138.92140.81138.15140.48140.482,124,000
23 June 2022136.35138.04135.39136.92136.92733,000
22 June 2022134.76137.34134.58135.88135.88736,700
21 June 2022135.98137.93135.85136.54136.54982,000
17 June 2022132.62135.19131.77133.80133.801,689,500
16 June 2022135.03135.61130.07131.05131.05968,800
15 June 2022136.72140.49136.01138.47138.47829,600
14 June 2022134.42135.63132.50135.17135.17953,300
13 June 2022137.22138.02133.10133.55133.551,012,700
10 June 2022141.40142.36139.35140.53140.53986,000
09 June 2022143.98145.93143.84143.86143.861,087,200
08 June 2022147.61148.80144.45144.87144.87652,000
07 June 2022145.37148.86145.24148.45148.45831,500
06 June 2022148.66150.00145.93146.63146.63580,400
03 June 2022146.61147.51145.62146.73146.73482,500
02 June 2022143.02148.87142.40148.78148.78679,900
01 June 2022146.18147.31142.40143.55143.55828,300
31 May 2022145.22147.85143.72145.60145.601,908,200
27 May 2022143.15145.25142.68145.23145.23865,600
26 May 2022138.20141.94137.40141.26141.26865,100
25 May 2022137.97139.36136.27137.45137.451,038,100
24 May 2022138.92139.79136.88138.85138.851,117,700
23 May 2022138.95140.71138.32140.16140.161,015,600
20 May 2022138.70139.37133.44137.80137.801,414,500
19 May 2022135.84139.91135.18137.10137.101,163,800
18 May 2022137.00141.15134.41136.00136.002,151,100
17 May 2022138.22140.56136.56140.37140.371,616,700
16 May 2022135.40136.68134.21135.18135.18868,300
13 May 2022132.58137.73131.76136.67136.67961,000
12 May 2022130.41132.02127.93130.61130.611,234,300
11 May 2022134.32135.99130.74131.03131.03785,200
10 May 2022134.69136.82131.34135.09135.091,049,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...