KEYS

Keysight Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Keysight Technologies Inc KEYS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 0.46% 119.07 17:00:00
Open Price Low Price High Price Close Price Previous Close
118.23 118.04 120.65 119.07 118.52
more quote information »

KEYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week118.00120.65115.71117.391,304,8981.070.91%
1 Month104.24120.65102.77113.821,284,86914.8314.23%
3 Months97.20120.6590.62104.101,245,91621.8722.5%
6 Months97.50120.6590.62101.941,614,36221.5722.12%
1 Year107.46120.6577.9398.561,676,54011.6110.8%
3 Years45.22120.6541.3383.051,482,06273.85163.31%
5 Years30.59120.6521.07171.721,159,34088.48289.24%

KEYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 119.07 0.55 0.46% 118.23 120.65 118.04 578,119
Nov 25 2020 118.52 0.40 0.34% 117.89 119.17 117.12 1,154,380
Nov 24 2020 118.12 0.97 0.83% 118.14 118.61 117.37 1,276,837
Nov 23 2020 117.15 0.98 0.84% 117.00 117.80 115.71 1,213,272
Nov 20 2020 116.17 -1.79 -1.52% 118.00 118.99 116.02 1,575,102
Nov 19 2020 117.96 2.82 2.45% 114.00 118.46 112.65 1,966,338
Nov 18 2020 115.14 -2.42 -2.06% 117.78 118.67 115.14 1,691,875
Nov 17 2020 117.56 -0.11 -0.09% 117.00 118.16 115.408 1,084,475
Nov 16 2020 117.67 1.57 1.35% 117.00 118.77 116.41 1,367,340
Nov 13 2020 116.10 2.08 1.82% 115.00 116.44 114.10 801,176
Nov 12 2020 114.02 -1.42 -1.23% 115.00 115.295 113.28 1,130,474
Nov 11 2020 115.44 3.44 3.07% 112.71 115.855 112.19 1,031,738
Nov 10 2020 112.00 -3.56 -3.08% 114.71 114.80 111.825 1,437,196
Nov 09 2020 115.56 2.59 2.29% 115.29 117.92 114.64 1,502,186
Nov 06 2020 112.97 1.84 1.66% 110.74 113.58 109.97 945,063
Nov 05 2020 111.13 3.33 3.09% 109.04 111.70 109.00 1,113,086
Nov 04 2020 107.80 0.08 0.07% 108.61 109.87 107.24 1,400,808
Nov 03 2020 107.72 2.98 2.85% 106.01 109.388 106.01 1,282,729
Nov 02 2020 104.74 -0.13 -0.12% 105.37 106.62 103.94 792,130
Oct 30 2020 104.87 0.33 0.32% 104.24 105.95 102.77 1,646,306
Oct 29 2020 104.54 0.24 0.23% 104.08 105.90 103.66 1,210,255
Oct 28 2020 104.30 -2.60 -2.43% 105.42 106.26 103.395 967,121
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.