Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keysight Technologies Inc (NY: KEYS )

157.30 +0.52 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.61 33.98 33.37 33.46 790,119 -0.32(-0.95%)
Apr 29, 2015 33.90 33.95 33.58 33.78 1,244,676 -0.16(-0.47%)
Apr 28, 2015 34.22 34.42 33.91 33.94 1,625,489 -0.40(-1.16%)
Apr 27, 2015 35.02 35.23 34.15 34.34 1,144,725 -0.65(-1.86%)
Apr 24, 2015 35.45 35.45 34.97 34.99 444,091 -0.45(-1.27%)
Apr 23, 2015 35.75 35.75 35.35 35.44 512,901 -0.57(-1.58%)
Apr 22, 2015 36.20 36.23 35.89 36.01 486,749 -0.20(-0.55%)
Apr 21, 2015 36.18 36.36 35.79 36.21 494,362 +0.08(+0.22%)
Apr 20, 2015 35.47 36.31 35.47 36.13 594,623 +0.77(+2.18%)
Apr 17, 2015 35.93 36.12 35.28 35.36 616,442 -0.71(-1.97%)
Apr 16, 2015 36.31 36.31 36.00 36.07 389,873 -0.12(-0.33%)
Apr 15, 2015 36.25 36.54 36.11 36.19 370,633 +0.04(+0.11%)
Apr 14, 2015 36.46 36.76 36.05 36.15 351,237 -0.44(-1.20%)
Apr 13, 2015 36.98 37.45 36.58 36.59 228,258 -0.46(-1.24%)
Apr 10, 2015 37.17 37.39 36.75 37.05 505,049 -0.13(-0.35%)
Apr 09, 2015 36.40 37.24 36.40 37.18 336,832 +0.69(+1.89%)
Apr 08, 2015 36.52 36.72 36.34 36.49 497,850 +0.11(+0.30%)
Apr 07, 2015 36.68 36.88 36.29 36.38 556,471 -0.35(-0.95%)
Apr 06, 2015 36.70 36.89 36.45 36.73 933,511 -0.06(-0.16%)
Apr 02, 2015 36.73 36.79 36.79 36.79 395,300 +0.18(+0.49%)
Apr 01, 2015 37.18 37.48 36.43 36.61 593,701 -0.54(-1.45%)
Mar 31, 2015 36.09 37.32 35.94 37.15 809,102 +1.03(+2.85%)
Mar 30, 2015 36.36 36.70 36.05 36.12 630,743 -0.15(-0.41%)
Mar 27, 2015 36.73 36.73 36.22 36.27 413,528 -0.45(-1.23%)
Mar 26, 2015 37.09 37.25 36.60 36.72 479,507 -0.54(-1.45%)
Mar 25, 2015 38.63 38.78 37.21 37.26 441,840 -1.42(-3.67%)
Mar 24, 2015 38.94 38.99 38.30 38.68 569,447 -0.21(-0.54%)
Mar 23, 2015 38.67 38.99 38.50 38.89 470,808 +0.15(+0.39%)
Mar 20, 2015 38.75 38.99 38.37 38.74 1,337,741 +0.02(+0.05%)
Mar 19, 2015 38.43 38.80 38.26 38.72 281,803 +0.00(+0.00%)
Mar 18, 2015 38.03 38.98 38.00 38.72 493,121 +0.53(+1.39%)
Mar 17, 2015 37.77 38.27 37.62 38.19 509,059 +0.25(+0.66%)
Mar 16, 2015 37.33 37.98 37.21 37.94 446,995 +0.69(+1.85%)
Mar 13, 2015 37.18 37.44 36.78 37.25 235,420 -0.08(-0.21%)
Mar 12, 2015 37.22 37.44 37.13 37.33 360,782 +0.09(+0.24%)
Mar 11, 2015 36.73 37.33 36.57 37.24 563,986 +0.47(+1.28%)
Mar 10, 2015 37.09 37.42 36.75 36.77 787,996 -0.62(-1.66%)
Mar 09, 2015 37.17 37.58 37.03 37.39 443,799 +0.26(+0.70%)
Mar 06, 2015 37.19 37.77 36.98 37.13 447,523 -0.21(-0.56%)
Mar 05, 2015 37.59 37.69 37.27 37.34 420,106 -0.34(-0.90%)
Mar 04, 2015 37.38 37.76 37.00 37.68 617,572 +0.15(+0.40%)
Mar 03, 2015 37.75 37.96 37.45 37.53 465,257 -0.35(-0.92%)
Mar 02, 2015 37.08 38.10 36.89 37.88 470,069 +0.34(+0.91%)
Feb 27, 2015 37.33 37.69 37.06 37.54 549,243 +0.10(+0.27%)
Feb 26, 2015 37.26 37.69 37.05 37.44 245,494 +0.14(+0.38%)
Feb 25, 2015 37.64 37.65 37.08 37.30 279,165 -0.29(-0.77%)
Feb 24, 2015 36.67 37.93 36.64 37.59 485,674 +0.90(+2.45%)
Feb 23, 2015 37.16 37.16 36.40 36.69 1,614,154 -0.61(-1.64%)
Feb 20, 2015 37.09 37.60 35.78 37.30 1,032,411 -0.01(-0.03%)
Feb 19, 2015 36.38 37.41 35.85 37.31 716,519 +0.81(+2.22%)
Feb 18, 2015 36.36 36.59 35.92 36.50 861,942 -0.02(-0.05%)
Feb 17, 2015 36.50 36.76 36.33 36.52 974,749 +0.03(+0.08%)
Feb 13, 2015 36.15 36.49 36.49 36.49 437,100 +0.27(+0.75%)
Feb 12, 2015 35.80 36.30 35.57 36.22 679,638 +0.65(+1.83%)
Feb 11, 2015 35.75 35.79 35.34 35.57 738,807 -0.19(-0.53%)
Feb 10, 2015 35.07 35.80 34.92 35.76 744,889 +0.79(+2.26%)
Feb 09, 2015 35.00 35.50 34.81 34.97 1,708,759 -0.11(-0.31%)
Feb 06, 2015 34.57 35.08 34.36 35.08 768,276 +0.47(+1.36%)
Feb 05, 2015 34.19 34.78 33.95 34.61 286,118 +0.40(+1.17%)
Feb 04, 2015 34.05 34.29 33.72 34.21 712,260 +0.16(+0.47%)
Feb 03, 2015 34.32 34.74 33.95 34.05 694,745 -0.28(-0.82%)
Feb 02, 2015 33.44 34.38 33.37 34.33 619,245 +0.94(+2.82%)
Jan 30, 2015 33.40 33.56 33.12 33.39 765,978 -0.29(-0.86%)
Jan 29, 2015 33.48 33.73 33.25 33.68 800,872 +0.34(+1.02%)
Jan 28, 2015 33.76 34.00 33.25 33.34 969,360 -0.39(-1.16%)
Jan 27, 2015 34.08 34.23 33.65 33.73 781,644 -0.60(-1.75%)
Jan 26, 2015 34.76 34.91 34.02 34.33 1,292,406 -0.54(-1.55%)
Jan 23, 2015 35.73 35.78 34.58 34.87 1,305,736 -0.91(-2.54%)
Jan 22, 2015 35.67 36.33 35.38 35.78 1,527,423 +0.04(+0.11%)
Jan 21, 2015 34.66 35.90 34.52 35.74 1,616,285 +0.82(+2.35%)
Jan 20, 2015 34.68 35.20 34.45 34.92 1,031,214 -0.04(-0.11%)
Jan 16, 2015 34.26 35.00 34.22 34.96 1,271,472 +0.49(+1.42%)
Jan 15, 2015 34.92 34.99 34.20 34.47 954,349 -0.46(-1.32%)
Jan 14, 2015 34.29 34.94 34.17 34.93 500,019 +0.24(+0.69%)
Jan 13, 2015 34.44 34.90 34.11 34.69 816,987 +0.23(+0.67%)
Jan 12, 2015 33.90 34.58 33.90 34.46 901,800 +0.50(+1.47%)
Jan 09, 2015 34.04 34.24 33.77 33.96 712,792 -0.16(-0.47%)
Jan 08, 2015 34.00 34.39 33.82 34.12 1,429,574 +0.24(+0.71%)
Jan 07, 2015 33.67 34.43 33.67 33.88 2,022,059 +0.27(+0.80%)
Jan 06, 2015 33.65 33.85 33.50 33.61 1,495,968 +0.07(+0.21%)
Jan 05, 2015 33.05 33.60 33.05 33.54 732,165 +0.12(+0.36%)
Jan 02, 2015 33.81 34.09 33.13 33.42 813,127 -0.35(-1.04%)
Dec 31, 2014 33.87 33.77 33.77 33.77 329,800 -0.11(-0.32%)
Dec 30, 2014 33.80 34.29 33.68 33.88 383,917 -0.03(-0.09%)
Dec 29, 2014 33.57 34.05 32.74 33.91 474,322 +0.18(+0.53%)
Dec 26, 2014 33.94 34.00 33.55 33.73 460,349 -0.07(-0.21%)
Dec 24, 2014 33.65 33.80 33.80 33.80 1,505,700 +0.17(+0.51%)
Dec 23, 2014 33.93 34.20 33.54 33.63 734,840 -0.31(-0.91%)
Dec 22, 2014 33.90 34.19 33.83 33.94 741,316 -0.04(-0.12%)
Dec 19, 2014 34.11 34.57 33.58 33.98 1,859,998 -0.13(-0.38%)
Dec 18, 2014 34.00 34.47 33.42 34.11 879,610 +0.28(+0.83%)
Dec 17, 2014 32.82 34.21 32.39 33.83 1,027,747 +0.94(+2.86%)
Dec 16, 2014 32.52 33.33 32.50 32.89 1,880,924 +0.01(+0.03%)
Dec 15, 2014 32.91 33.37 32.74 32.88 969,223 +0.02(+0.06%)
Dec 12, 2014 33.48 33.60 32.58 32.86 1,175,374 -0.63(-1.88%)
Dec 11, 2014 33.50 33.89 33.45 33.49 598,964 +0.02(+0.06%)
Dec 10, 2014 33.87 33.98 33.40 33.47 1,442,594 -0.28(-0.83%)
Dec 09, 2014 33.20 34.24 33.20 33.75 988,773 -0.44(-1.29%)
Dec 08, 2014 34.10 34.34 34.00 34.19 956,916 +0.09(+0.26%)
Dec 05, 2014 34.24 34.26 34.04 34.10 762,054 -0.04(-0.12%)
Dec 04, 2014 33.89 34.30 33.71 34.14 1,352,422 -0.17(-0.50%)
Dec 03, 2014 34.51 34.65 34.25 34.31 1,150,905 -0.47(-1.35%)
Dec 02, 2014 34.73 34.94 34.30 34.78 1,788,961 -0.12(-0.34%)
Dec 01, 2014 35.01 35.18 34.76 34.90 1,484,316 -0.30(-0.85%)
Nov 28, 2014 33.94 35.38 33.88 35.20 425,327 +1.00(+2.92%)
Nov 26, 2014 33.00 34.20 34.20 34.20 1,583,400 +1.35(+4.11%)
Nov 25, 2014 32.97 33.11 32.58 32.85 1,798,681 -0.15(-0.45%)
Nov 24, 2014 32.88 33.04 32.34 33.00 2,402,554 +0.70(+2.17%)
Nov 21, 2014 31.65 32.50 31.45 32.30 4,703,593 +0.89(+2.83%)
Nov 20, 2014 30.77 31.50 30.65 31.41 2,157,061 +0.44(+1.42%)
Nov 19, 2014 30.72 31.14 30.59 30.97 3,013,016 -0.03(-0.10%)
Nov 18, 2014 30.59 31.14 30.21 31.00 3,007,685 -0.05(-0.16%)
Nov 17, 2014 30.70 31.42 30.55 31.05 2,389,024 +0.35(+1.14%)
Nov 14, 2014 30.29 30.91 30.22 30.70 1,481,271 +0.29(+0.95%)
Nov 13, 2014 30.74 31.30 30.03 30.41 2,432,710 -0.42(-1.36%)
Nov 12, 2014 30.40 31.23 30.00 30.83 4,852,125 +0.79(+2.63%)
Nov 11, 2014 29.42 30.73 29.06 30.04 4,535,899 +0.26(+0.87%)
Nov 10, 2014 29.03 30.23 28.56 29.78 5,114,209 +0.02(+0.07%)
Nov 07, 2014 29.49 30.39 29.01 29.76 9,563,298 -0.29(-0.97%)
Nov 06, 2014 30.20 30.46 29.88 30.05 2,991,591 -0.13(-0.43%)
Nov 05, 2014 30.67 31.00 30.00 30.18 3,958,250 +0.02(+0.07%)
Nov 04, 2014 30.75 30.83 30.08 30.16 6,483,846 -0.99(-3.18%)
Nov 03, 2014 30.61 31.89 30.38 31.15 9,243,881 -0.35(-1.11%)
Oct 31, 2014 30.25 31.98 30.25 31.50 29,854,340 +1.25(+4.13%)
Oct 30, 2014 30.15 30.69 29.75 30.25 415,576 +0.25(+0.83%)
Oct 29, 2014 30.65 31.00 29.94 30.00 596,335 -0.65(-2.12%)
Oct 28, 2014 30.30 31.29 29.94 30.65 536,173 +0.55(+1.83%)
Oct 27, 2014 29.85 30.29 29.37 30.10 766,723 +0.35(+1.18%)
Oct 24, 2014 29.11 30.09 29.11 29.75 1,540,721 +0.50(+1.71%)
Oct 23, 2014 28.75 29.89 28.60 29.25 1,270,749 +0.50(+1.74%)
Oct 22, 2014 28.47 28.91 28.00 28.75 768,836 +0.44(+1.55%)
Oct 21, 2014 28.49 29.49 28.30 28.31 697,668 +0.06(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.