Keysight Technologies, Inc. (KEYS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 171.38 | 171.98 | 167.38 | 171.34 | 171.34 | 736,082 |
| 24 Jan 2022 | 171.69 | 176.02 | 166.79 | 175.36 | 175.36 | 1,525,700 |
| 21 Jan 2022 | 175.53 | 177.05 | 173.04 | 173.42 | 173.42 | 3,302,700 |
| 20 Jan 2022 | 181.84 | 183.93 | 176.95 | 177.48 | 177.48 | 1,314,000 |
| 19 Jan 2022 | 181.66 | 185.00 | 179.80 | 180.45 | 180.45 | 1,144,400 |
| 18 Jan 2022 | 183.66 | 185.17 | 180.96 | 181.42 | 181.42 | 1,137,900 |
| 14 Jan 2022 | 185.00 | 187.26 | 184.44 | 187.14 | 187.14 | 1,001,900 |
| 13 Jan 2022 | 190.40 | 191.78 | 186.22 | 186.61 | 186.61 | 1,198,100 |
| 12 Jan 2022 | 192.75 | 193.92 | 189.88 | 190.40 | 190.40 | 745,100 |
| 11 Jan 2022 | 188.00 | 191.85 | 185.85 | 191.70 | 191.70 | 984,900 |
| 10 Jan 2022 | 185.79 | 186.95 | 182.17 | 186.78 | 186.78 | 1,415,400 |
| 07 Jan 2022 | 191.98 | 193.06 | 186.85 | 188.00 | 188.00 | 1,001,700 |
| 06 Jan 2022 | 192.20 | 194.83 | 190.43 | 192.59 | 192.59 | 798,300 |
| 05 Jan 2022 | 196.38 | 197.00 | 191.96 | 192.16 | 192.16 | 1,166,500 |
| 04 Jan 2022 | 202.65 | 202.67 | 194.75 | 197.36 | 197.36 | 1,333,500 |
| 03 Jan 2022 | 205.88 | 207.22 | 201.48 | 202.66 | 202.66 | 947,100 |
| 31 Dec 2021 | 206.57 | 207.73 | 206.00 | 206.51 | 206.51 | 511,800 |
| 30 Dec 2021 | 207.64 | 209.08 | 206.70 | 206.80 | 206.80 | 545,100 |
| 29 Dec 2021 | 208.25 | 208.48 | 206.54 | 207.29 | 207.29 | 397,500 |
| 28 Dec 2021 | 207.93 | 208.06 | 205.34 | 206.89 | 206.89 | 450,800 |
| 27 Dec 2021 | 202.55 | 208.17 | 202.55 | 207.93 | 207.93 | 867,900 |
| 23 Dec 2021 | 200.71 | 203.09 | 200.57 | 201.43 | 201.43 | 636,800 |
| 22 Dec 2021 | 197.91 | 200.82 | 196.92 | 200.61 | 200.61 | 823,500 |
| 21 Dec 2021 | 195.60 | 197.66 | 194.47 | 197.58 | 197.58 | 982,200 |
| 20 Dec 2021 | 196.06 | 197.25 | 192.08 | 194.22 | 194.22 | 1,141,400 |
| 17 Dec 2021 | 197.48 | 199.58 | 196.52 | 197.20 | 197.20 | 2,127,900 |
| 16 Dec 2021 | 203.61 | 204.90 | 198.04 | 198.59 | 198.59 | 1,289,600 |
| 15 Dec 2021 | 199.00 | 204.29 | 197.44 | 204.01 | 204.01 | 1,082,000 |
| 14 Dec 2021 | 203.14 | 203.14 | 195.33 | 197.99 | 197.99 | 1,270,900 |
| 13 Dec 2021 | 202.39 | 205.48 | 201.25 | 204.09 | 204.09 | 1,124,900 |
| 10 Dec 2021 | 200.97 | 202.09 | 198.93 | 201.85 | 201.85 | 816,300 |
| 09 Dec 2021 | 201.75 | 203.49 | 200.08 | 200.63 | 200.63 | 714,300 |
| 08 Dec 2021 | 202.44 | 204.05 | 201.63 | 202.19 | 202.19 | 954,100 |
| 07 Dec 2021 | 199.69 | 203.12 | 199.33 | 202.43 | 202.43 | 1,424,100 |
| 06 Dec 2021 | 199.98 | 199.98 | 192.63 | 195.15 | 195.15 | 1,188,700 |
| 03 Dec 2021 | 200.00 | 201.49 | 196.05 | 199.23 | 199.23 | 1,324,300 |
| 02 Dec 2021 | 193.50 | 199.93 | 193.07 | 198.48 | 198.48 | 1,199,000 |
| 01 Dec 2021 | 197.00 | 198.45 | 193.45 | 193.67 | 193.67 | 1,346,700 |
| 30 Nov 2021 | 196.31 | 197.84 | 193.34 | 194.48 | 194.48 | 2,596,000 |
| 29 Nov 2021 | 194.00 | 198.97 | 193.90 | 197.74 | 197.74 | 1,413,900 |
| 26 Nov 2021 | 197.67 | 199.32 | 190.69 | 191.37 | 191.37 | 809,600 |
| 24 Nov 2021 | 195.04 | 200.76 | 193.51 | 199.66 | 199.66 | 1,779,700 |
| 23 Nov 2021 | 192.04 | 198.59 | 190.46 | 195.29 | 195.29 | 1,657,000 |
| 22 Nov 2021 | 194.16 | 197.70 | 191.70 | 191.94 | 191.94 | 1,631,800 |
| 19 Nov 2021 | 195.00 | 196.18 | 193.55 | 194.63 | 194.63 | 1,160,400 |
| 18 Nov 2021 | 194.86 | 195.70 | 191.30 | 194.27 | 194.27 | 1,341,100 |
| 17 Nov 2021 | 192.00 | 194.47 | 189.69 | 194.35 | 194.35 | 1,045,200 |
| 16 Nov 2021 | 187.53 | 193.18 | 187.52 | 192.71 | 192.71 | 1,148,400 |
| 15 Nov 2021 | 187.11 | 189.05 | 186.09 | 188.19 | 188.19 | 589,300 |
| 12 Nov 2021 | 186.71 | 187.00 | 185.16 | 186.62 | 186.62 | 698,700 |
| 11 Nov 2021 | 184.71 | 186.65 | 184.02 | 185.76 | 185.76 | 510,300 |
| 10 Nov 2021 | 184.69 | 185.77 | 181.93 | 183.61 | 183.61 | 710,200 |
| 09 Nov 2021 | 186.00 | 187.76 | 184.89 | 185.86 | 185.86 | 579,700 |
| 08 Nov 2021 | 185.24 | 186.85 | 183.60 | 186.28 | 186.28 | 514,400 |
| 05 Nov 2021 | 186.90 | 187.78 | 183.17 | 183.68 | 183.68 | 1,078,000 |
| 04 Nov 2021 | 184.00 | 186.10 | 183.33 | 186.06 | 186.06 | 777,500 |
| 03 Nov 2021 | 184.11 | 184.72 | 181.99 | 183.46 | 183.46 | 737,200 |
| 02 Nov 2021 | 182.00 | 185.41 | 181.16 | 184.79 | 184.79 | 817,500 |
| 01 Nov 2021 | 180.50 | 181.68 | 179.28 | 181.03 | 181.03 | 514,200 |
| 29 Oct 2021 | 178.26 | 180.25 | 178.07 | 180.02 | 180.02 | 703,600 |
| 28 Oct 2021 | 178.00 | 180.30 | 177.78 | 179.35 | 179.35 | 400,000 |
| 27 Oct 2021 | 177.44 | 179.49 | 176.65 | 176.94 | 176.94 | 360,000 |
| 26 Oct 2021 | 178.65 | 179.00 | 176.62 | 177.78 | 177.78 | 636,400 |
| 25 Oct 2021 | 176.56 | 178.35 | 175.23 | 177.60 | 177.60 | 463,800 |
| 22 Oct 2021 | 176.65 | 178.80 | 175.93 | 176.22 | 176.22 | 417,700 |
| 21 Oct 2021 | 174.68 | 176.54 | 173.31 | 176.45 | 176.45 | 647,200 |
| 20 Oct 2021 | 175.00 | 176.43 | 173.50 | 174.13 | 174.13 | 473,100 |
| 19 Oct 2021 | 173.26 | 174.85 | 172.98 | 174.72 | 174.72 | 606,400 |
| 18 Oct 2021 | 168.57 | 172.90 | 168.20 | 172.63 | 172.63 | 646,000 |
| 15 Oct 2021 | 168.81 | 169.58 | 167.95 | 168.71 | 168.71 | 1,094,700 |
| 14 Oct 2021 | 165.59 | 168.46 | 165.59 | 168.27 | 168.27 | 583,200 |
| 13 Oct 2021 | 162.43 | 165.00 | 161.60 | 164.03 | 164.03 | 893,700 |
| 12 Oct 2021 | 162.94 | 162.97 | 160.43 | 161.31 | 161.31 | 915,600 |
| 11 Oct 2021 | 161.14 | 163.56 | 161.01 | 161.68 | 161.68 | 706,900 |
| 08 Oct 2021 | 163.25 | 163.43 | 160.94 | 161.76 | 161.76 | 670,400 |
| 07 Oct 2021 | 163.15 | 166.32 | 162.76 | 163.23 | 163.23 | 1,037,300 |
| 06 Oct 2021 | 160.71 | 162.17 | 159.07 | 161.15 | 161.15 | 1,037,500 |
| 05 Oct 2021 | 161.92 | 163.79 | 161.32 | 162.75 | 162.75 | 812,400 |
| 04 Oct 2021 | 164.88 | 165.54 | 159.39 | 161.16 | 161.16 | 1,187,200 |
| 01 Oct 2021 | 164.73 | 166.25 | 163.23 | 165.42 | 165.42 | 801,000 |
| 30 Sept 2021 | 167.64 | 168.91 | 164.21 | 164.29 | 164.29 | 1,240,900 |
| 29 Sept 2021 | 168.57 | 170.46 | 166.79 | 166.89 | 166.89 | 1,126,400 |
| 28 Sept 2021 | 175.01 | 175.76 | 167.90 | 167.90 | 167.90 | 1,394,000 |
| 27 Sept 2021 | 177.29 | 177.57 | 175.50 | 176.83 | 176.83 | 876,900 |
| 24 Sept 2021 | 178.87 | 179.12 | 177.64 | 178.38 | 178.38 | 576,800 |
| 23 Sept 2021 | 177.63 | 180.71 | 177.34 | 179.75 | 179.75 | 634,500 |
| 22 Sept 2021 | 174.92 | 177.51 | 174.28 | 176.72 | 176.72 | 642,800 |
| 21 Sept 2021 | 175.29 | 175.29 | 172.77 | 174.23 | 174.23 | 704,400 |
| 20 Sept 2021 | 174.88 | 174.88 | 172.53 | 173.88 | 173.88 | 1,109,800 |
| 17 Sept 2021 | 178.52 | 179.99 | 177.18 | 177.45 | 177.45 | 1,167,200 |
| 16 Sept 2021 | 179.33 | 179.99 | 178.11 | 179.78 | 179.78 | 609,600 |
| 15 Sept 2021 | 178.61 | 180.40 | 177.77 | 179.64 | 179.64 | 578,500 |
| 14 Sept 2021 | 178.93 | 179.15 | 177.50 | 178.17 | 178.17 | 923,900 |
| 13 Sept 2021 | 181.00 | 181.09 | 176.90 | 178.17 | 178.17 | 1,351,700 |
| 10 Sept 2021 | 181.95 | 182.00 | 179.92 | 180.14 | 180.14 | 628,400 |
| 09 Sept 2021 | 181.91 | 181.91 | 180.16 | 180.79 | 180.79 | 939,900 |
| 08 Sept 2021 | 180.70 | 181.56 | 179.31 | 181.46 | 181.46 | 529,800 |
| 07 Sept 2021 | 181.10 | 182.49 | 180.43 | 181.17 | 181.17 | 596,300 |
| 03 Sept 2021 | 180.25 | 182.14 | 180.00 | 181.28 | 181.28 | 715,500 |
| 02 Sept 2021 | 179.73 | 180.32 | 178.98 | 180.29 | 180.29 | 554,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
