Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-31 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-30 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-29 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-28 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-25 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-24 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-23 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-22 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-21 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0 |
| 2023-08-18 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 2 |
| 2023-08-17 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-16 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-15 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-14 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-11 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-10 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-09 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-08 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-07 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-04 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-03 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-02 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-08-01 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-31 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-28 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-27 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-26 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-25 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-24 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-21 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-20 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-19 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-18 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-17 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-14 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-13 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-12 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-11 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-10 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-07 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2023-07-06 | 402.02 | 403.25 | 402.02 | 403.00 | 403.00 | 66 |
| 2023-07-05 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 0 |
| 2023-07-04 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 0 |
| 2023-07-03 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 0 |
| 2023-06-30 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 0 |
| 2023-06-29 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 0 |
| 2023-06-28 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 0 |
| 2023-06-27 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 3 |
| 2023-06-26 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2023-06-23 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2023-06-22 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2023-06-21 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2023-06-20 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 8 |
| 2023-06-19 | 398.92 | 398.92 | 398.92 | 398.92 | 398.92 | 0 |
| 2023-06-16 | 398.92 | 398.92 | 398.92 | 398.92 | 398.92 | 0 |
| 2023-06-15 | 398.92 | 398.92 | 398.92 | 398.92 | 398.92 | 0 |
| 2023-06-14 | 398.92 | 398.92 | 398.92 | 398.92 | 398.92 | 0 |
| 2023-06-13 | 398.92 | 398.92 | 398.92 | 398.92 | 398.92 | 24 |
| 2023-06-12 | 395.19 | 395.19 | 395.19 | 395.19 | 395.19 | 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.