Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Keysight Technologies Inc (NY: KEYS )

144.05 +0.21 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	167.81	168.81	166.56	167.45	1,177,760	+2.11(+1.28%)
Jun 29, 2023	164.00	165.76	163.29	165.34	859,035	+2.39(+1.47%)
Jun 28, 2023	162.25	163.51	161.40	162.95	676,877	+0.39(+0.24%)
Jun 27, 2023	159.33	162.85	159.32	162.56	592,749	+3.64(+2.29%)
Jun 26, 2023	158.62	159.94	158.29	158.92	669,787	+0.94(+0.60%)
Jun 23, 2023	158.26	158.44	156.16	157.98	3,588,654	-1.91(-1.19%)
Jun 22, 2023	161.04	161.12	158.74	159.89	1,578,958	-1.27(-0.79%)
Jun 21, 2023	161.61	162.24	160.88	161.16	1,225,120	-1.42(-0.87%)
Jun 20, 2023	164.08	164.86	161.42	162.58	1,253,860	-2.28(-1.38%)
Jun 16, 2023	166.65	167.44	164.79	164.86	1,927,646	-0.55(-0.33%)
Jun 15, 2023	163.12	165.90		165.41	994,279	+22.28(+15.57%)
May 08, 2023	144.35	144.83	142.61	143.13	791,417	-0.53(-0.37%)
May 05, 2023	142.00	143.84	141.71	143.66	848,937	+2.39(+1.69%)
May 04, 2023	142.04	142.61	140.67	141.27	862,133	-1.30(-0.91%)
May 03, 2023	143.49	144.99	142.52	142.57	1,262,245	+0.15(+0.11%)
May 02, 2023	144.03	144.39	141.17	142.42	1,356,769	-2.12(-1.47%)
May 01, 2023	144.71	145.99	144.46	144.54	1,568,219	-0.10(-0.07%)
Apr 28, 2023	141.46	144.72	141.40	144.64	1,952,134	+2.75(+1.94%)
Apr 27, 2023	141.45	142.18	139.62	141.89	1,254,041	+0.64(+0.45%)
Apr 26, 2023	141.12	142.08	140.64	141.25	1,096,356	-0.72(-0.51%)
Apr 25, 2023	146.60	146.60	141.87	141.97	1,910,098	-4.86(-3.31%)
Apr 24, 2023	147.94	148.32	145.91	146.83	799,058	-1.54(-1.04%)
Apr 21, 2023	148.30	148.82	147.22	148.37	573,831	+0.57(+0.39%)
Apr 20, 2023	147.16	149.22	146.31	147.80	988,626	-0.83(-0.56%)
Apr 19, 2023	149.61	149.71	146.94	148.63	1,463,065	-1.64(-1.09%)
Apr 18, 2023	153.74	153.95	149.78	150.27	1,853,247	-2.76(-1.80%)
Apr 17, 2023	158.70	158.70	151.50	153.03	1,925,103	-6.53(-4.09%)
Apr 14, 2023	159.61	161.65	158.76	159.56	720,820	-0.20(-0.13%)
Apr 13, 2023	158.09	160.14	157.38	159.76	887,661	+2.07(+1.31%)
Apr 12, 2023	157.72	159.60	157.29	157.69	1,064,612	+1.52(+0.97%)
Apr 11, 2023	158.08	158.43	155.94	156.17	999,683	-1.24(-0.79%)
Apr 10, 2023	155.00	157.44	155.00	157.41	501,086	+1.66(+1.07%)
Apr 06, 2023	154.50	156.68	153.66	155.75	869,656	-0.21(-0.13%)
Apr 05, 2023	156.49	157.35	155.53	155.96	915,448	-1.34(-0.85%)
Apr 04, 2023	161.36	161.36	156.51	157.30	1,755,881	-3.77(-2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Keysight Technologies Inc (NY: KEYS )

Historical Prices