Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.98-0.02 (-0.02%)
At close: 04:03PM EDT
130.57 -0.41 (-0.31%)
After hours: 06:01PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023131.37132.48130.79130.98130.981,276,538
21 Sept 2023130.99131.67129.85131.00131.001,881,500
20 Sept 2023133.83133.90132.13132.54132.541,197,100
19 Sept 2023132.52133.21131.67132.96132.961,148,700
18 Sept 2023131.46133.07131.02132.75132.751,332,600
15 Sept 2023134.24134.64132.69132.86132.863,578,000
14 Sept 2023133.00133.74132.53133.12133.121,274,100
13 Sept 2023131.13133.18130.95131.89131.89962,100
12 Sept 2023132.60133.73131.64131.65131.651,078,500
11 Sept 2023133.15133.76131.81132.72132.721,315,300
08 Sept 2023131.46132.63131.13132.30132.301,007,700
07 Sept 2023133.07133.07130.55131.60131.601,469,400
06 Sept 2023134.00134.35133.26133.98133.981,036,100
05 Sept 2023134.50136.60133.89134.56134.561,672,700
01 Sept 2023134.48134.99132.54133.88133.881,066,800
31 Aug 2023133.27134.31132.21133.30133.302,395,200
30 Aug 2023131.56133.36131.39132.58132.581,495,200
29 Aug 2023128.93132.34128.71132.26132.261,284,100
28 Aug 2023130.02130.40128.99129.26129.261,087,600
25 Aug 2023127.84130.00127.72129.20129.201,370,900
24 Aug 2023130.24130.43127.53127.70127.701,760,500
23 Aug 2023128.69130.98128.20130.10130.102,027,900
22 Aug 2023129.79131.49128.14128.67128.672,903,100
21 Aug 2023128.72130.00126.01129.59129.593,565,200
18 Aug 2023128.50135.85125.89129.37129.377,827,100
17 Aug 2023151.89151.89149.89150.05150.051,331,700
16 Aug 2023152.08153.62150.67150.80150.801,163,400
15 Aug 2023156.77156.77152.45152.87152.87976,800
14 Aug 2023150.44157.32149.88157.04157.041,793,500
11 Aug 2023156.34157.10155.58156.54156.54887,800
10 Aug 2023157.59159.51156.80157.52157.52935,100
09 Aug 2023157.00157.36155.60156.67156.67867,700
08 Aug 2023158.61159.21155.93156.91156.91898,900
07 Aug 2023158.59159.84158.18159.13159.13792,800
04 Aug 2023158.59160.31157.76158.71158.71915,500
03 Aug 2023158.72159.37157.17158.57158.57781,200
02 Aug 2023160.00161.34158.57159.86159.861,140,500
01 Aug 2023161.00162.63160.30161.07161.07987,500
31 July 2023161.47162.40160.25161.08161.081,411,200
28 July 2023166.45167.16161.66162.69162.691,825,200
27 July 2023169.38170.60165.67166.07166.07927,200
26 July 2023168.52169.62167.88169.00169.00898,100
25 July 2023168.70170.32168.03169.15169.15804,900
24 July 2023168.98169.38167.79168.29168.29578,100
21 July 2023168.08169.06167.68168.32168.32512,900
20 July 2023171.20171.40166.92167.40167.40883,800
19 July 2023170.44172.72169.68172.58172.581,085,700
18 July 2023169.36170.09168.29169.89169.89773,000
17 July 2023167.07170.92166.19170.43170.431,122,400
14 July 2023168.49168.49165.86167.01167.01822,600
13 July 2023168.92169.45168.20169.07169.07798,300
12 July 2023170.00170.71167.88168.17168.171,016,400
11 July 2023169.43169.62167.98169.43169.43739,300
10 July 2023163.95168.96163.87168.83168.83969,100
07 July 2023164.10165.59163.58163.77163.77761,500
06 July 2023163.27164.97162.49164.64164.64972,400
05 July 2023165.57166.74164.50164.97164.97986,800
03 July 2023166.22167.03164.42166.98166.98559,700
30 June 2023167.81168.81166.56167.45167.451,176,900
29 June 2023164.00165.76163.29165.34165.34859,000
28 June 2023162.25163.51161.40162.95162.95676,900
27 June 2023159.33162.85159.32162.56162.56592,700
26 June 2023158.62159.94158.29158.92158.92669,800
23 June 2023158.26158.44156.16157.98157.983,535,900
22 June 2023161.04161.13158.74159.89159.891,579,000
21 June 2023161.61162.24160.88161.16161.161,225,100
20 June 2023164.08164.86161.42162.58162.581,253,900
16 June 2023166.65167.44164.79164.86164.861,927,600
15 June 2023163.12165.90162.94165.41165.41994,300
14 June 2023164.62165.95163.36164.18164.18881,900
13 June 2023164.85165.46163.86164.93164.93697,900
12 June 2023161.95164.11161.91164.03164.03841,500
09 June 2023163.40164.16161.51161.57161.57805,900
08 June 2023161.90162.69160.94162.38162.38734,000
07 June 2023161.89163.47161.22161.47161.47785,200
06 June 2023160.88162.40160.49161.47161.47603,500
05 June 2023163.30163.30160.38161.45161.45770,400
02 June 2023164.08164.39161.79163.26163.26805,100
01 June 2023161.96163.72160.95163.14163.14795,700
31 May 2023160.95163.07160.71161.80161.802,863,700
30 May 2023163.32164.35161.37162.27162.271,245,100
26 May 2023158.06162.33158.06161.63161.631,087,400
25 May 2023156.67158.14156.17157.10157.101,251,600
24 May 2023155.79156.49155.00155.46155.461,084,600
23 May 2023158.41159.40157.08157.49157.491,008,000
22 May 2023157.00159.24156.75158.72158.72902,000
19 May 2023157.49158.98156.89157.19157.191,117,100
18 May 2023157.00157.78155.27157.72157.721,374,300
17 May 2023159.98161.65155.92157.66157.662,668,100
16 May 2023148.13149.23146.34146.52146.521,977,300
15 May 2023146.00148.85144.90148.80148.801,539,400
12 May 2023145.29145.54143.99145.27145.27875,600
11 May 2023145.84145.84143.53144.51144.511,023,400
10 May 2023144.68145.77143.43145.67145.671,080,300
09 May 2023141.93143.17141.47143.00143.00548,700
08 May 2023144.35144.83142.61143.13143.13791,400
05 May 2023142.00143.84141.71143.66143.66848,900
04 May 2023142.04142.61140.67141.27141.27862,000
03 May 2023143.49144.99142.52142.57142.571,262,200
02 May 2023144.03144.39141.17142.42142.421,356,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...