KEYS

Keysight Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Keysight Technologies Inc KEYS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.84 -1.84% 98.14 97.40 100.37 99.90 99.98 20:00:00
more quote information »

KEYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week99.77101.1197.40100.10985,795-1.63-1.63%
1 Month99.50101.1193.1097.451,250,740-1.36-1.37%
3 Months96.29111.8393.05101.101,890,8971.851.92%
6 Months96.00111.8377.9395.801,868,2812.142.23%
1 Year84.45111.8377.9397.461,714,23713.6916.21%
3 Years41.89111.8339.2179.251,390,75556.25134.28%
5 Years29.60111.8321.07167.941,103,05668.54231.55%

KEYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 98.14 -1.84 -1.84% 99.90 100.37 97.40 1,015,375
Aug 06 2020 99.98 -0.37 -0.37% 100.19 100.54 99.00 897,605
Aug 05 2020 100.35 0.38 0.38% 100.59 101.00 99.39 816,528
Aug 04 2020 99.9682 -0.80 -0.8% 101.00 101.00 99.16 911,704
Aug 03 2020 100.77 1.27 1.28% 99.04 101.11 98.26 1,103,599
Jul 31 2020 99.50 0.52 0.53% 99.77 99.93 97.92 1,199,540
Jul 30 2020 98.98 2.77 2.88% 95.83 99.23 95.5701 1,030,826
Jul 29 2020 96.21 0.53 0.55% 96.17 96.93 95.701 959,530
Jul 28 2020 95.68 -2.52 -2.57% 97.94 97.975 95.65 893,701
Jul 27 2020 98.20 1.35 1.39% 97.20 98.785 97.00 950,849
Jul 24 2020 96.85 -2.33 -2.35% 98.15 98.18 96.23 889,005
Jul 23 2020 99.18 0.81 0.82% 98.92 100.9833 98.19 1,282,944
Jul 22 2020 98.37 -0.06 -0.06% 98.92 99.26 97.97 668,038
Jul 21 2020 98.43 0.56 0.57% 98.34 99.49 97.48 1,148,967
Jul 20 2020 97.87 0.09 0.09% 97.78 98.11 96.16 1,732,799
Jul 17 2020 97.78 1.40 1.45% 96.76 98.14 96.63 1,060,711
Jul 16 2020 96.38 -0.42 -0.43% 96.53 96.70 95.45 705,942
Jul 15 2020 96.80 0.97 1.01% 97.41 97.63 95.83 1,697,357
Jul 14 2020 95.83 1.06 1.12% 94.00 96.29 93.10 1,514,281
Jul 13 2020 94.77 -2.87 -2.94% 98.31 98.94 94.65 2,452,861
Jul 10 2020 97.64 -2.19 -2.19% 99.50 99.80 96.87 1,895,882
See More Historical Prices »
Your Recent History
NYSE
KEYS
Keysight T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 05:43:05