Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | 0 |
| 2024-02-28 | 379.24 | 379.24 | 379.24 | 379.24 | 379.24 | 36 |
| 2024-02-27 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2024-02-26 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2024-02-23 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 14 |
| 2024-02-22 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-02-21 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-02-20 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-02-19 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1 |
| 2024-02-16 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2024-02-15 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2024-02-14 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2024-02-09 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2024-02-08 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 1 |
| 2024-02-07 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2024-02-06 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2024-02-05 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2024-02-02 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 1 |
| 2024-02-01 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-31 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-30 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-29 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-26 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-25 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-24 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-23 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-22 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-19 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-18 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-17 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-16 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-15 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-12 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-11 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-10 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 9 |
| 2024-01-09 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | 10 |
| 2024-01-08 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 0 |
| 2024-01-05 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 0 |
| 2024-01-04 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 0 |
| 2024-01-03 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 0 |
| 2024-01-02 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 0 |
| 2023-12-28 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | 200 |
| 2023-12-27 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | 0 |
| 2023-12-26 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | 0 |
| 2023-12-22 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | 0 |
| 2023-12-21 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | 1 |
| 2023-12-20 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-19 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-18 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-15 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-14 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-13 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-12 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-11 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-08 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-07 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-06 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-05 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-04 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
| 2023-12-01 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.