Keysight Technologies

KEYS
🏛️ usa →
174.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 206.57 207.73 206.00 206.51 0.5M
2021-12-30 207.64 209.08 206.70 206.80 0.5M
2021-12-29 208.25 208.48 206.54 207.29 0.4M
2021-12-28 207.93 208.06 205.34 206.89 0.5M
2021-12-27 202.55 208.17 202.55 207.93 0.9M
2021-12-23 200.71 203.09 200.57 201.43 0.6M
2021-12-22 197.91 200.83 196.92 200.61 0.8M
2021-12-21 195.60 197.66 194.47 197.58 1.0M
2021-12-20 196.06 197.25 192.08 194.22 1.1M
2021-12-17 197.48 199.58 196.52 197.20 2.1M
2021-12-16 203.61 204.90 198.04 198.59 1.3M
2021-12-15 199.00 204.29 197.44 204.01 1.1M
2021-12-14 203.14 203.14 195.33 197.99 1.3M
2021-12-13 202.39 205.48 201.25 204.09 1.1M
2021-12-10 200.97 202.09 198.93 201.85 0.8M
2021-12-09 201.75 203.49 200.08 200.63 0.7M
2021-12-08 202.44 204.05 201.63 202.19 1.0M
2021-12-07 199.69 203.12 199.33 202.43 1.4M
2021-12-06 199.98 199.98 192.63 195.15 1.2M
2021-12-03 200.00 201.49 196.05 199.23 1.3M
2021-12-02 193.50 199.93 193.07 198.48 1.2M
2021-12-01 197.00 198.45 193.45 193.67 1.3M
2021-11-30 196.31 197.84 193.34 194.48 2.6M
2021-11-29 194.00 198.97 193.90 197.74 1.4M
2021-11-26 197.67 199.32 190.69 191.37 0.8M
2021-11-24 195.04 200.76 193.51 199.66 1.8M
2021-11-23 192.04 198.59 190.46 195.29 1.7M
2021-11-22 194.16 197.70 191.70 191.94 1.6M
2021-11-19 195.00 196.18 193.55 194.63 1.2M
2021-11-18 194.86 195.70 191.30 194.27 1.3M
2021-11-17 192.00 194.47 189.69 194.35 1.0M
2021-11-16 187.53 193.18 187.52 192.71 1.1M
2021-11-15 187.11 189.05 186.09 188.19 0.6M
2021-11-12 186.71 187.00 185.16 186.62 0.7M
2021-11-11 184.71 186.65 184.02 185.76 0.5M
2021-11-10 184.69 185.77 181.93 183.61 0.7M
2021-11-09 186.00 187.76 184.89 185.86 0.6M
2021-11-08 185.24 186.85 183.60 186.28 0.5M
2021-11-05 186.90 187.78 183.17 183.68 1.1M
2021-11-04 184.00 186.10 183.33 186.06 0.8M
2021-11-03 184.11 184.72 181.99 183.46 0.7M
2021-11-02 182.00 185.41 181.16 184.79 0.8M
2021-11-01 180.50 181.68 179.28 181.03 0.5M
2021-10-29 178.26 180.25 178.07 180.02 0.7M
2021-10-28 178.00 180.30 177.78 179.35 0.4M
2021-10-27 177.44 179.49 176.65 176.94 0.4M
2021-10-26 178.65 179.00 176.62 177.78 0.6M
2021-10-25 176.56 178.35 175.23 177.60 0.5M
2021-10-22 176.65 178.80 175.93 176.22 0.4M
2021-10-21 174.68 176.54 173.31 176.45 0.6M
2021-10-20 175.00 176.43 173.50 174.13 0.5M
2021-10-19 173.26 174.85 172.98 174.72 0.6M
2021-10-18 168.57 172.90 168.20 172.63 0.6M
2021-10-15 168.81 169.58 167.95 168.71 1.1M
2021-10-14 165.59 168.46 165.59 168.27 0.6M
2021-10-13 162.43 165.00 161.60 164.03 0.9M
2021-10-12 162.94 162.97 160.43 161.31 0.9M
2021-10-11 161.14 163.56 161.01 161.68 0.7M
2021-10-08 163.25 163.43 160.94 161.76 0.7M
2021-10-07 163.15 166.33 162.76 163.23 1.0M
2021-10-06 160.71 162.17 159.07 161.15 1.0M
2021-10-05 161.92 163.80 161.32 162.75 0.8M
2021-10-04 164.88 165.54 159.39 161.16 1.2M
2021-10-01 164.73 166.25 163.23 165.42 0.8M
2021-09-30 167.64 168.91 164.21 164.29 1.2M
2021-09-29 168.57 170.46 166.79 166.89 1.1M
2021-09-28 175.01 175.76 167.90 167.90 1.4M
2021-09-27 177.29 177.57 175.50 176.83 0.9M
2021-09-24 178.87 179.12 177.64 178.38 0.6M
2021-09-23 177.63 180.71 177.34 179.75 0.6M
2021-09-22 174.92 177.51 174.28 176.72 0.6M
2021-09-21 175.29 175.29 172.77 174.23 0.7M
2021-09-20 174.88 174.88 172.53 173.88 1.1M
2021-09-17 178.52 179.99 177.18 177.45 1.2M
2021-09-16 179.33 180.00 178.11 179.78 0.6M
2021-09-15 178.61 180.40 177.77 179.64 0.6M
2021-09-14 178.93 179.16 177.50 178.17 0.9M
2021-09-13 181.00 181.09 176.90 178.17 1.4M
2021-09-10 181.95 182.00 179.92 180.14 0.6M
2021-09-09 181.91 181.91 180.17 180.79 0.9M
2021-09-08 180.70 181.56 179.31 181.46 0.5M
2021-09-07 181.10 182.49 180.43 181.17 0.6M
2021-09-03 180.25 182.14 180.00 181.28 0.7M
2021-09-02 179.73 180.32 178.98 180.29 0.6M
2021-09-01 178.96 179.85 177.01 178.72 1.3M
2021-08-31 180.04 180.07 177.28 179.38 1.0M
2021-08-30 177.77 180.40 177.77 179.09 0.6M
2021-08-27 176.00 178.32 174.82 177.51 0.8M
2021-08-26 174.58 175.90 173.96 175.58 1.1M
2021-08-25 174.79 175.32 173.93 174.64 1.1M
2021-08-24 173.25 175.14 172.75 174.93 1.1M
2021-08-23 169.49 172.91 169.34 171.32 0.8M
2021-08-20 166.36 169.22 166.08 168.79 0.8M
2021-08-19 163.64 168.94 161.11 166.69 1.4M
2021-08-18 163.80 165.26 163.11 163.66 1.1M
2021-08-17 165.75 165.81 163.18 164.42 0.5M
2021-08-16 165.59 166.69 164.47 166.65 0.5M
2021-08-13 165.43 166.25 164.17 166.10 0.5M
2021-08-12 165.00 165.11 163.23 165.03 0.6M
2021-08-11 165.61 165.62 163.67 165.05 0.6M
2021-08-10 167.58 167.99 164.51 165.63 0.7M
2021-08-09 166.42 167.15 166.07 166.95 0.5M
2021-08-06 166.59 167.63 166.00 166.60 0.6M
2021-08-05 167.40 167.62 165.53 166.40 1.0M
2021-08-04 166.30 168.17 166.04 167.07 0.6M
2021-08-03 165.42 166.88 164.48 166.71 0.8M
2021-08-02 165.00 165.48 163.80 164.91 0.8M
2021-07-30 161.03 164.89 161.03 164.55 1.0M
2021-07-29 160.99 162.86 160.71 161.71 0.8M
2021-07-28 159.27 161.20 159.03 160.15 0.7M
2021-07-27 159.83 159.83 156.23 158.84 0.9M
2021-07-26 159.50 159.98 158.33 159.98 0.5M
2021-07-23 159.55 160.86 158.23 159.70 0.5M
2021-07-22 159.00 159.38 158.25 158.58 0.5M
2021-07-21 157.07 158.49 156.63 158.46 0.5M
2021-07-20 155.60 157.44 155.02 156.59 0.8M
2021-07-19 153.07 154.89 152.96 154.78 0.8M
2021-07-16 157.19 157.75 154.84 155.01 2.3M
2021-07-15 157.16 157.41 155.61 156.56 0.8M
2021-07-14 158.19 158.82 157.30 157.92 0.8M
2021-07-13 157.72 158.58 156.99 157.42 0.7M
2021-07-12 156.50 158.13 156.06 157.72 1.4M
2021-07-09 154.92 155.91 154.06 155.81 0.5M
2021-07-08 153.53 155.59 151.86 154.17 0.5M
2021-07-07 155.00 155.53 153.46 155.30 0.8M
2021-07-06 153.40 154.31 151.54 154.16 0.7M
2021-07-02 152.52 153.43 150.35 153.15 0.8M
2021-07-01 154.52 154.52 152.93 153.56 1.1M
2021-06-30 155.00 155.10 153.81 154.41 0.9M
2021-06-29 154.41 155.88 154.01 155.79 0.6M
2021-06-28 153.24 154.88 153.11 154.41 0.5M
2021-06-25 153.04 153.98 152.70 153.32 1.0M
2021-06-24 151.90 153.21 151.15 152.66 0.6M
2021-06-23 150.61 151.27 150.25 150.95 1.7M
2021-06-22 148.61 150.80 148.07 150.57 0.9M
2021-06-21 148.03 149.47 146.31 149.08 1.0M
2021-06-18 148.31 149.62 146.90 147.48 1.5M
2021-06-17 148.90 151.93 148.53 149.35 1.0M
2021-06-16 148.50 149.73 147.45 148.90 0.8M
2021-06-15 149.34 150.69 147.80 147.98 1.2M
2021-06-14 148.19 148.67 146.93 148.58 0.7M
2021-06-11 149.15 149.15 146.93 147.83 0.6M
2021-06-10 147.00 148.98 146.67 148.94 0.4M
2021-06-09 149.14 149.26 146.90 146.97 0.5M
2021-06-08 148.92 149.43 147.88 148.74 0.7M
2021-06-07 148.88 150.05 147.36 148.15 0.9M
2021-06-04 145.59 149.20 145.59 148.88 1.1M
2021-06-03 143.79 145.50 142.60 145.03 1.0M
2021-06-02 141.62 143.99 141.22 143.93 0.8M
2021-06-01 143.07 143.90 141.96 141.97 0.8M
2021-05-28 141.00 142.61 140.89 142.38 0.8M
2021-05-27 141.30 142.16 140.19 140.54 1.2M
2021-05-26 139.91 141.65 139.82 141.35 0.7M
2021-05-25 141.11 141.17 139.81 139.98 0.8M
2021-05-24 140.48 141.69 140.44 140.80 0.6M
2021-05-21 141.32 142.17 139.36 139.66 1.0M
2021-05-20 135.97 142.08 135.97 141.03 1.5M
2021-05-19 136.25 138.27 134.65 138.15 1.3M
2021-05-18 140.74 140.74 138.35 138.39 1.0M
2021-05-17 139.85 141.10 138.80 139.54 0.7M
2021-05-14 139.58 140.73 138.80 139.85 0.8M
2021-05-13 136.51 138.41 136.00 138.05 1.0M
2021-05-12 137.64 138.49 135.31 135.42 1.0M
2021-05-11 138.04 139.67 137.01 138.93 1.0M
2021-05-10 142.85 142.85 139.68 139.90 0.7M
2021-05-07 143.36 144.91 142.61 143.41 0.6M
2021-05-06 140.48 142.87 139.73 142.81 0.6M
2021-05-05 141.41 141.89 140.14 140.72 0.7M
2021-05-04 139.30 140.60 137.48 140.32 1.0M
2021-05-03 145.45 145.45 140.27 140.40 1.1M
2021-04-30 147.12 147.73 143.91 144.35 0.8M
2021-04-29 147.59 148.49 145.95 148.39 0.4M
2021-04-28 148.32 149.29 146.53 146.61 0.9M
2021-04-27 149.00 149.78 147.00 148.39 0.9M
2021-04-26 147.99 148.97 147.19 148.74 0.6M
2021-04-23 145.70 148.16 145.22 147.86 0.7M
2021-04-22 144.98 146.10 144.10 145.60 0.8M
2021-04-21 142.83 145.36 142.60 144.65 0.5M
2021-04-20 143.09 143.78 141.74 143.00 0.6M
2021-04-19 145.00 145.52 142.23 143.63 0.7M
2021-04-16 146.07 146.49 144.90 145.40 3.1M
2021-04-15 143.99 145.46 143.66 145.27 1.0M
2021-04-14 143.33 144.50 142.21 143.42 1.0M
2021-04-13 145.17 145.63 143.05 143.43 0.9M
2021-04-12 146.06 146.23 144.15 145.03 0.8M
2021-04-09 145.20 146.32 143.68 146.23 0.7M
2021-04-08 145.56 146.00 143.89 144.65 1.0M
2021-04-07 145.92 145.92 143.28 143.95 0.7M
2021-04-06 146.40 147.00 145.38 145.95 1.0M
2021-04-05 145.00 147.76 144.51 147.33 0.8M
2021-04-01 144.00 144.60 142.76 143.79 1.0M
2021-03-31 142.00 144.77 141.91 143.40 1.2M
2021-03-30 140.93 142.24 140.40 141.54 0.9M
2021-03-29 141.90 143.87 140.87 141.32 1.6M
2021-03-26 137.02 142.35 136.50 142.19 1.0M
2021-03-25 134.24 136.51 133.68 136.23 0.9M
2021-03-24 135.20 136.14 134.05 135.26 0.8M
2021-03-23 138.10 138.68 134.54 135.18 0.9M
2021-03-22 134.77 137.95 134.77 137.43 0.7M
2021-03-19 136.34 137.44 134.61 134.77 1.2M
2021-03-18 135.87 138.33 135.36 136.00 1.1M
2021-03-17 136.40 137.67 134.76 137.35 0.7M
2021-03-16 137.27 138.04 136.45 137.48 0.8M
2021-03-15 136.63 137.52 135.13 136.90 0.7M
2021-03-12 135.02 136.22 134.22 136.01 1.1M
2021-03-11 138.02 138.64 135.98 136.24 0.8M
2021-03-10 137.59 138.00 135.06 135.28 0.9M
2021-03-09 133.87 137.02 133.68 136.31 0.9M
2021-03-08 134.49 135.18 132.18 132.23 1.1M
2021-03-05 133.88 135.33 129.09 134.70 1.4M
2021-03-04 137.00 137.80 131.26 132.43 2.2M
2021-03-03 141.76 141.76 136.74 137.48 1.0M
2021-03-02 144.95 145.23 141.43 141.76 0.9M
2021-03-01 144.01 144.54 142.62 144.45 0.8M
2021-02-26 140.68 142.99 139.37 141.52 1.7M
2021-02-25 143.33 144.49 138.71 139.63 1.3M
2021-02-24 138.65 143.84 138.22 143.64 1.1M
2021-02-23 135.87 140.36 133.53 139.57 2.0M
2021-02-22 141.61 143.09 137.57 137.63 2.1M
2021-02-19 150.62 150.87 141.18 142.19 3.2M
2021-02-18 147.39 149.49 147.16 148.04 1.6M
2021-02-17 150.40 150.53 146.30 149.06 1.0M
2021-02-16 154.50 155.50 150.33 151.07 1.0M
2021-02-12 150.78 153.69 150.42 153.48 1.3M
2021-02-11 149.49 150.43 148.10 150.35 0.9M
2021-02-10 147.39 148.76 146.12 148.45 1.0M
2021-02-09 144.38 146.91 144.33 146.40 0.9M
2021-02-08 144.00 144.96 143.35 144.70 1.0M
2021-02-05 141.17 143.20 141.17 142.95 1.1M
2021-02-04 142.28 142.56 139.70 140.59 1.1M
2021-02-03 142.46 142.93 141.05 141.46 1.2M
2021-02-02 143.97 144.87 141.51 141.54 2.4M
2021-02-01 142.88 143.65 140.82 142.81 1.3M
2021-01-29 145.50 146.86 140.76 141.59 2.1M
2021-01-28 152.00 153.21 145.24 145.42 2.9M
2021-01-27 144.88 152.35 144.23 151.12 2.7M
2021-01-26 146.05 147.06 145.20 146.88 1.4M
2021-01-25 145.94 148.53 145.17 146.05 2.6M
2021-01-22 146.29 147.95 145.15 145.16 1.3M
2021-01-21 148.08 148.82 146.45 146.68 0.8M
2021-01-20 148.71 150.62 147.20 147.53 1.2M
2021-01-19 147.14 148.40 145.23 147.07 1.3M
2021-01-15 148.39 148.60 145.34 146.29 3.1M
2021-01-14 147.38 148.69 146.85 147.03 1.0M
2021-01-13 147.60 148.58 146.02 146.61 1.2M
2021-01-12 149.60 150.55 146.60 146.82 1.9M
2021-01-11 145.00 151.16 144.98 150.15 1.9M
2021-01-08 140.91 147.02 140.91 146.80 2.2M
2021-01-07 137.15 141.03 136.61 141.00 1.8M
2021-01-06 133.60 137.38 133.19 136.11 2.0M
2021-01-05 131.50 134.00 131.20 133.84 1.2M
2021-01-04 132.42 132.75 129.32 131.18 1.5M