Financial News

Keysight Technologies Inc (NY: KEYS )

138.14 +0.26 (+0.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 135.71 138.03 135.12 137.88 1,138,600 +1.99(+1.46%)
Nov 30, 2023 138.37 138.78 135.71 135.89 3,915,480 -1.99(-1.44%)
Nov 29, 2023 137.60 139.22 137.32 137.88 1,271,230 +1.56(+1.14%)
Nov 28, 2023 135.96 138.18 135.85 136.32 1,410,182 -0.03(-0.02%)
Nov 27, 2023 134.90 136.99 134.75 136.35 1,291,825 +0.31(+0.23%)
Nov 24, 2023 135.60 136.26 134.85 136.04 512,215 +0.32(+0.24%)
Nov 22, 2023 135.23 137.04 135.16 135.72 1,988,608 +1.16(+0.86%)
Nov 21, 2023 137.53 138.50 133.53 134.56 2,601,363 -0.36(-0.27%)
Nov 20, 2023 132.82 135.59 132.75 134.92 1,929,248 +1.74(+1.31%)
Nov 17, 2023 134.03 134.03 132.18 133.18 1,154,111 +0.38(+0.29%)
Nov 16, 2023 132.70 133.18 131.62 132.80 1,355,738 -0.39(-0.29%)
Nov 15, 2023 130.11 134.78 130.00 133.19 2,195,095 +4.02(+3.11%)
Nov 14, 2023 125.38 129.54 124.50 129.17 1,982,002 +5.85(+4.74%)
Nov 13, 2023 123.87 124.09 122.01 123.32 1,382,573 -0.93(-0.75%)
Nov 10, 2023 122.46 124.27 120.92 124.25 2,373,145 +2.34(+1.92%)
Nov 09, 2023 124.79 124.79 121.22 121.91 1,207,399 -2.88(-2.31%)
Nov 08, 2023 125.00 125.51 123.92 124.79 895,969 -0.23(-0.18%)
Nov 07, 2023 123.62 125.22 123.35 125.02 914,350 +1.00(+0.81%)
Nov 06, 2023 125.44 125.63 123.40 124.02 1,183,198 -1.74(-1.38%)
Nov 03, 2023 124.73 126.12 124.00 125.76 993,277 +2.56(+2.08%)
Nov 02, 2023 122.68 123.67 121.92 123.20 1,184,807 +2.40(+1.99%)
Nov 01, 2023 122.06 122.37 119.32 120.80 1,129,794 -1.25(-1.02%)
Oct 31, 2023 120.19 123.56 119.77 122.05 2,059,073 +2.31(+1.93%)
Oct 30, 2023 119.85 120.59 118.63 119.74 1,471,326 +0.43(+0.36%)
Oct 27, 2023 120.00 120.62 118.57 119.31 1,104,240 -0.35(-0.29%)
Oct 26, 2023 120.93 121.85 119.48 119.66 1,063,368 -0.81(-0.67%)
Oct 25, 2023 121.00 121.21 119.42 120.47 1,051,365 -1.77(-1.45%)
Oct 24, 2023 122.06 122.95 121.33 122.24 901,481 +0.33(+0.27%)
Oct 23, 2023 122.46 123.24 121.51 121.91 1,035,528 -0.91(-0.74%)
Oct 20, 2023 123.59 124.34 122.49 122.82 1,481,147 -1.17(-0.94%)
Oct 19, 2023 125.53 126.37 123.71 123.99 1,505,017 -2.02(-1.60%)
Oct 18, 2023 128.86 129.25 125.78 126.01 969,095 -3.33(-2.57%)
Oct 17, 2023 129.72 130.75 128.04 129.34 1,168,015 -2.10(-1.60%)
Oct 16, 2023 129.67 131.97 129.26 131.44 1,087,789 +2.51(+1.95%)
Oct 13, 2023 129.61 129.91 127.75 128.93 946,338 -0.81(-0.62%)
Oct 12, 2023 133.27 133.28 129.66 129.74 1,065,222 -3.18(-2.39%)
Oct 11, 2023 132.50 133.20 131.99 132.92 1,005,186 +0.61(+0.46%)
Oct 10, 2023 131.50 133.36 131.28 132.31 726,096 +1.15(+0.88%)
Oct 09, 2023 130.73 131.68 130.08 131.16 727,554 +0.10(+0.08%)
Oct 06, 2023 129.03 131.99 128.61 131.06 836,914 +1.78(+1.38%)
Oct 05, 2023 130.28 130.66 127.59 129.28 1,443,832 -1.09(-0.84%)
Oct 04, 2023 130.72 131.42 128.68 130.37 1,384,055 -0.93(-0.71%)
Oct 03, 2023 131.16 132.15 130.27 131.30 1,087,171 -0.40(-0.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback