Financial News

Keysight Technologies Inc (NY: KEYS )

147.43 -2.50 (-1.67%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 152.06 152.96 149.67 149.93 882,541 -1.67(-1.10%)
Apr 16, 2024 153.16 153.31 150.60 151.60 965,071 -1.72(-1.12%)
Apr 15, 2024 157.05 157.05 152.06 153.32 1,082,948 -1.78(-1.15%)
Apr 12, 2024 157.81 159.12 154.75 155.10 2,256,464 -5.04(-3.15%)
Apr 11, 2024 157.18 160.32 156.02 160.14 1,460,917 +3.09(+1.97%)
Apr 10, 2024 156.79 158.29 155.01 157.05 1,833,893 -3.00(-1.87%)
Apr 09, 2024 159.68 160.20 158.65 160.05 1,395,732 +1.30(+0.82%)
Apr 08, 2024 158.33 159.49 157.54 158.75 1,375,580 +1.52(+0.97%)
Apr 05, 2024 154.69 157.59 154.26 157.23 952,587 +2.38(+1.54%)
Apr 04, 2024 157.99 159.82 153.70 154.85 1,430,051 -1.26(-0.81%)
Apr 03, 2024 153.09 156.29 152.74 156.11 981,373 +2.36(+1.53%)
Apr 02, 2024 153.14 154.41 152.48 153.75 991,967 -1.25(-0.81%)
Apr 01, 2024 156.05 156.11 154.39 155.00 639,527 -1.38(-0.88%)
Mar 28, 2024 155.63 156.97 156.94 156.38 1,322,553 +0.54(+0.35%)
Mar 27, 2024 153.39 156.19 152.63 155.84 1,260,068 +3.57(+2.34%)
Mar 26, 2024 152.88 154.15 152.04 152.27 1,330,220 -0.31(-0.20%)
Mar 25, 2024 153.78 155.24 152.24 152.58 888,636 -1.81(-1.17%)
Mar 22, 2024 153.79 154.78 152.07 154.39 1,177,726 +0.15(+0.10%)
Mar 21, 2024 151.73 155.16 150.91 154.24 1,078,055 +3.56(+2.36%)
Mar 20, 2024 149.93 150.73 148.58 150.68 1,080,183 +1.10(+0.74%)
Mar 19, 2024 148.94 149.97 148.17 149.58 859,201 -0.13(-0.09%)
Mar 18, 2024 151.17 151.36 149.61 149.71 897,383 -0.09(-0.06%)
Mar 15, 2024 149.40 150.92 149.32 149.80 3,922,960 -1.16(-0.77%)
Mar 14, 2024 151.97 152.65 149.60 150.96 1,057,416 -1.01(-0.66%)
Mar 13, 2024 152.04 153.27 151.12 151.97 1,390,257 -0.11(-0.07%)
Mar 12, 2024 153.13 153.13 151.00 152.08 1,151,010 -0.06(-0.04%)
Mar 11, 2024 152.72 154.02 151.89 152.14 1,039,014 -2.19(-1.42%)
Mar 08, 2024 158.07 158.26 154.33 154.33 1,154,333 -2.98(-1.89%)
Mar 07, 2024 156.65 158.31 156.11 157.31 1,213,766 +0.16(+0.10%)
Mar 06, 2024 157.12 158.12 156.56 157.15 1,033,318 +1.38(+0.89%)
Mar 05, 2024 156.40 157.06 154.09 155.77 1,383,309 -1.73(-1.10%)
Mar 04, 2024 156.05 158.50 155.14 157.50 1,257,489 +0.43(+0.27%)
Mar 01, 2024 154.25 157.40 153.33 157.07 945,525 +2.77(+1.80%)
Feb 29, 2024 155.00 155.09 152.95 154.30 1,539,624 +0.55(+0.36%)
Feb 28, 2024 151.79 154.17 151.10 153.75 1,434,282 +0.99(+0.65%)
Feb 27, 2024 152.31 153.32 151.35 152.76 1,416,462 +0.41(+0.27%)
Feb 26, 2024 150.27 152.41 149.78 152.35 2,253,689 +2.38(+1.59%)
Feb 23, 2024 149.41 150.50 147.08 149.97 1,669,447 +0.93(+0.62%)
Feb 22, 2024 145.84 149.31 144.12 149.04 1,917,878 +5.00(+3.47%)
Feb 21, 2024 140.29 144.15 138.19 144.04 3,981,182 -10.39(-6.73%)
Feb 20, 2024 151.35 154.96 151.07 154.43 1,624,813 -0.79(-0.51%)
Feb 16, 2024 154.86 156.48 154.06 155.22 1,994,083 +0.56(+0.36%)
Feb 15, 2024 153.56 156.08 153.10 154.66 1,387,015 -0.23(-0.15%)
Feb 14, 2024 155.00 155.96 154.10 154.89 1,713,503 +1.74(+1.14%)
Feb 13, 2024 155.49 156.79 151.80 153.15 1,945,232 -5.92(-3.72%)
Feb 12, 2024 160.85 161.78 159.01 159.07 955,591 -2.45(-1.52%)
Feb 09, 2024 161.67 162.51 160.94 161.52 820,604 +0.34(+0.21%)
Feb 08, 2024 158.47 161.90 157.92 161.18 927,246 +3.04(+1.92%)
Feb 07, 2024 157.21 159.12 156.33 158.14 928,469 +2.17(+1.39%)
Feb 06, 2024 154.22 155.97 153.84 155.97 629,560 +1.82(+1.18%)
Feb 05, 2024 155.22 155.58 153.21 154.15 635,912 -1.55(-1.00%)
Feb 02, 2024 153.95 156.33 153.25 155.70 541,766 +1.18(+0.76%)
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