Quantcast

Keysight Technologies Inc. Common Stock Historical Stock Prices

KEYS 
$85.74
*  
0.24
0.28%
Get KEYS Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading KEYS now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    KEYS After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 86.05 86.55 85.27 85.74 2,536,997
03/15/2019 85.36 86.5121 85.06 85.98 3,138,879
03/14/2019 84.41 85.5 84 85.33 2,090,381
03/13/2019 85.21 85.71 84.165 84.21 3,057,686
03/12/2019 85.04 85.3689 84.26 84.89 1,307,184
03/11/2019 84.3 85.11 84.18 85 1,256,982
03/08/2019 83.67 84.2 83.1501 83.99 957,305
03/07/2019 85 85.25 84.0016 84.58 1,556,507
03/06/2019 85.35 85.49 84.51 85.25 1,967,875
03/05/2019 85.5 85.5 84.53 85.26 1,350,689
03/04/2019 86.15 86.59 84.29 85.23 1,849,980
03/01/2019 85 85.99 84.71 85.9 1,678,357
02/28/2019 84.6 84.95 83.98 84.41 1,650,034
02/27/2019 84.5 85.47 84.17 84.82 1,594,840
02/26/2019 83.2 84.85 83.11 84.64 2,138,707
02/25/2019 83.32 84.71 83 83.08 2,404,085
02/22/2019 84.14 86.01 81.6 82.46 4,069,116
02/21/2019 81.46 82 80.04 81.75 2,873,805
02/20/2019 81 81.65 80.78 81.08 1,883,440
02/19/2019 81.33 81.48 80.5088 80.66 1,806,521
02/15/2019 79.89 80.49 79.4 80.38 1,694,069
02/14/2019 78.86 79.47 78.47 79.02 2,387,099
02/13/2019 78.98 79.83 78.73 78.9 1,444,481
02/12/2019 78.45 78.91 78.11 78.32 1,892,847
02/11/2019 77.13 78.29 77 78.01 1,872,946
02/08/2019 75.8 77.07 75.54 76.86 1,897,245
02/07/2019 76.51 76.7699 75.26 76.3 1,124,270
02/06/2019 75.64 77.085 74.72 77.05 1,796,611
02/05/2019 75.85 75.94 74.88 75.64 1,711,221
02/04/2019 75.26 75.6167 74.62 75.39 1,568,164
02/01/2019 74.35 75.58 74.14 75.18 3,204,768
01/31/2019 73.41 74.1059 73.2 74.02 2,290,386
01/30/2019 72.1 73.56 71.27 73.3 1,683,096
01/29/2019 72.56 72.79 71.6 71.65 1,440,464
01/28/2019 71.13 72.29 70.71 72.29 2,068,548
01/25/2019 71.54 71.83 70.7 71.07 2,493,038
01/24/2019 67.94 71.18 67.935 70.65 3,326,671
01/23/2019 68.23 68.505 66.96 67.62 1,933,943
01/22/2019 69.32 69.39 67.42 67.8 2,474,687
01/18/2019 69.52 70.2 68.87 69.58 2,418,456
01/17/2019 69.05 69.2882 67.82 69.22 2,108,029
01/16/2019 68.51 69.4 67.88 69.05 1,511,764
01/15/2019 67.41 68.52 67.29 68.51 1,190,054
01/14/2019 67.18 67.71 66.55 67.31 1,421,919
01/11/2019 66.89 67.59 66.62 67.24 1,168,056
01/10/2019 66.85 67.29 66.3 67.26 1,133,732
01/09/2019 65.99 67.28 65.51 67.07 1,029,158
01/08/2019 65.04 65.88 64.13 65.65 1,448,668
01/07/2019 61.99 64.66 61.87 64.49 2,224,547
01/04/2019 59.36 61.95 59.02 61.95 1,736,418
01/03/2019 60.68 61.48 58.24 58.32 1,212,648
01/02/2019 61.17 61.91 60.63 61.42 1,021,035
12/31/2018 60.73 62.08 60.71 62.08 1,547,120
12/28/2018 59.83 60.845 59.24 60.13 1,074,403
12/27/2018 57.98 59.45 57.15 59.45 1,058,304
12/26/2018 56.36 58.71 56.11 58.7 1,025,584
12/24/2018 56.84 57.06 55.9144 56.04 779,707
12/21/2018 58.92 59.99 57.04 57.13 3,158,067
12/20/2018 59.98 60.51 57.73 58.57 1,797,690
12/19/2018 60.94 61.92 59.41 60.07 2,162,383
12/18/2018 60.38 61.35 60.27 60.72 2,016,057
12/17/2018 61.33 61.33 59.57 59.9 1,914,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for KEYS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio