Keysight Technologies Historical Data - KEYS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Keysight Technologies Inc KEYS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.51 0.48% 107.81 108.80 106.13 106.76 107.30 19:59:39
more quote information »

KEYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.23108.80101.38103.591,404,1785.585.46%
1 Month107.62110.42100.44105.271,594,2210.190.18%
3 Months100.44110.4291.42101.651,404,5977.377.34%
6 Months84.41110.4282.4196.081,558,38523.4027.72%
1 Year60.77110.4255.914487.011,669,95247.0477.41%
3 Years37.34110.4235.05167.351,180,95270.47188.73%
5 Years32.52110.4221.07157.57970,57275.29231.52%

KEYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 107.81 0.81 0.76% 106.76 108.80 106.13 1,625,277
Dec 12 2019 107.00 3.80 3.68% 103.47 107.41 102.77 1,704,650
Dec 11 2019 103.20 1.60 1.57% 101.90 103.32 101.60 1,034,091
Dec 10 2019 101.60 -0.28 -0.27% 101.48 102.89 101.38 1,161,804
Dec 09 2019 101.88 -1.32 -1.28% 102.54 103.20 101.56 1,421,661
Dec 06 2019 103.20 2.43 2.41% 102.23 104.85 101.80 1,698,685
Dec 05 2019 100.77 -1.86 -1.81% 103.50 103.97 100.66 1,674,964
Dec 04 2019 102.6257 0.89 0.87% 102.41 104.24 101.74 1,359,075
Dec 03 2019 101.74 -1.66 -1.61% 101.39 102.50 100.44 1,396,749
Dec 02 2019 103.40 -3.63 -3.39% 107.07 107.90 102.87 1,592,962
Nov 29 2019 107.03 -1.01 -0.93% 106.74 107.98 105.50 893,046
Nov 27 2019 108.04 1.69 1.59% 107.46 109.80 104.31 4,256,151
Nov 26 2019 106.35 -0.41 -0.39% 107.49 109.50 103.00 2,449,802
Nov 25 2019 106.7634 2.99 2.88% 104.84 106.7634 103.78 2,069,884
Nov 22 2019 103.77 -1.98 -1.87% 106.00 106.24 103.42 1,847,082
Nov 21 2019 105.75 -1.76 -1.64% 107.17 108.00 105.595 1,096,732
Nov 20 2019 107.51 -0.62 -0.57% 107.66 108.76 106.91 1,099,874
Nov 19 2019 108.13 0.76 0.71% 107.51 108.475 106.57 766,292
Nov 18 2019 107.37 -2.92 -2.65% 110.00 110.42 107.01 1,546,352
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.