Keysight Technologies Inc. Common Stock Historical Stock Prices

KEYS 
$36.35
*  
0.02
0.05%
Get KEYS Alerts
*Delayed - data as of Dec. 7, 2016 13:15 ET  -  Find a broker to begin trading KEYS now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    KEYS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:15 36.34 36.40 35.96 36.35 179,908
12/06/2016 36 36.38 35.76 36.37 529,106
12/05/2016 35.56 36.09 35.56 35.84 695,915
12/02/2016 35.54 35.83 35.23 35.35 1,106,601
12/01/2016 36.9 36.9 35.35 35.49 1,103,396
11/30/2016 37.36 37.48 36.83 36.83 801,246
11/29/2016 37.9 37.98 37.25 37.26 634,192
11/28/2016 38 38.08 37.61 37.98 878,205
11/25/2016 37.65 38.28 37.61 38.26 345,738
11/23/2016 36.59 37.68 36.59 37.65 733,530
11/22/2016 35.9 36.6 35.84 36.6 754,594
11/21/2016 35.9 36.09 35.805 35.9 659,417
11/18/2016 35.3 36.52 34.791 35.89 1,035,224
11/17/2016 35 35.58 35 35.22 737,278
11/16/2016 35 35.37 34.7357 35.11 476,766
11/15/2016 34.75 35.32 34.6111 35.13 547,483
11/14/2016 34.68 34.95 34.58 34.8 439,779
11/11/2016 33.78 34.59 33.78 34.57 435,247
11/10/2016 33.99 34.25 33.78 33.93 557,594
11/09/2016 32.67 33.78 32.63 33.78 624,441
11/08/2016 33.08 33.5 32.831 33.21 560,541
11/07/2016 32.2 33.26 32.09 33.26 731,398
11/04/2016 32.02 32.36 31.82 31.82 406,691
11/03/2016 32 32.06 31.81 31.98 425,694
11/02/2016 32.6 32.82 31.94 31.98 477,013
11/01/2016 32.94 33 32.37 32.66 487,477
10/31/2016 32.93 33.1 32.76 32.8 609,918
10/28/2016 32.91 33.14 32.7 32.81 335,973
10/27/2016 32.95 33.05 32.75 32.89 602,011
10/26/2016 32.74 33.05 32.52 32.75 494,532
10/25/2016 32.98 33.032 32.72 32.88 686,024
10/24/2016 32.78 33.12 32.51 33.05 365,769
10/21/2016 32.4 32.57 32.27 32.49 1,044,189
10/20/2016 32.5 32.74 32.43 32.66 1,101,038
10/19/2016 31.99 32.55 31.92 32.51 453,657
10/18/2016 31.94 31.99 31.76 31.94 507,230
10/17/2016 31.64 31.7 31.51 31.65 530,823
10/14/2016 31.47 31.72 31.32 31.6 568,581
10/13/2016 31.11 31.35 30.93 31.32 569,400
10/12/2016 31.26 31.27 31.01 31.25 401,853
10/11/2016 31.18 31.41 30.99 31.16 465,761
10/10/2016 31.52 31.92 31.35 31.41 193,374
10/07/2016 31.5 31.58 31.11 31.28 345,819
10/06/2016 31.44 31.55 31.11 31.54 327,901
10/05/2016 31.5 31.98 31.5 31.56 334,446
10/04/2016 31.42 31.88 31.08 31.28 298,899
10/03/2016 31.35 31.65 31.22 31.35 362,874
09/30/2016 31.14 31.8 31.1 31.69 404,766
09/29/2016 31.56 31.67 30.88 31.1 380,978
09/28/2016 31.26 31.76 31.12 31.75 378,970
09/27/2016 30.84 31.16 30.8 31.15 466,540
09/26/2016 31.18 31.26 30.87 30.97 332,721
09/23/2016 31.38 31.62 31.35 31.47 307,565
09/22/2016 31.1 31.755 31.085 31.64 567,508
09/21/2016 30.76 31.09 30.65 31.07 417,108
09/20/2016 30.88 31.13 30.44 30.66 578,449
09/19/2016 29.84 30.94 29.84 30.65 1,078,308
09/16/2016 29.93 29.93 29.25 29.25 668,904
09/15/2016 29.34 30.08 29.29 29.98 359,262
09/14/2016 29.85 29.87 29.33 29.39 314,038
09/13/2016 29.95 30 29.46 29.78 769,807
09/12/2016 29.45 30.29 29.31 30.29 532,286
09/09/2016 30.22 30.31 29.52 29.53 722,489
09/08/2016 30.26 30.47 30.21 30.37 391,057
09/07/2016 30.35 30.72 30.32 30.4 610,347
09/06/2016 30.4 30.49 30.2147 30.4 512,217
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?