Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 395.19 | 395.19 | 395.19 | 395.19 | 395.19 | 0 |
| 2023-06-07 | 395.19 | 395.19 | 395.19 | 395.19 | 395.19 | 0 |
| 2023-06-06 | 395.19 | 395.19 | 395.19 | 395.19 | 395.19 | 46 |
| 2023-06-02 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-06-01 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-05-31 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-05-30 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-05-29 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-05-26 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-05-25 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2023-05-24 | 383.84 | 385.05 | 383.84 | 385.05 | 385.05 | 60 |
| 2023-05-23 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-22 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-19 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-18 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-17 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-16 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-15 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-12 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-11 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-10 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-09 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-08 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-05 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-04 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-03 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-05-02 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 0 |
| 2023-04-28 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | 43 |
| 2023-04-27 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-26 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-25 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-24 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-20 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-19 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-18 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 0 |
| 2023-04-17 | 378.63 | 378.63 | 378.63 | 378.63 | 378.63 | 73 |
| 2023-04-14 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 0 |
| 2023-04-13 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 59 |
| 2023-04-12 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 0 |
| 2023-04-11 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 0 |
| 2023-04-10 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 0 |
| 2023-04-06 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 0 |
| 2023-04-05 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 3 |
| 2023-04-04 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 0 |
| 2023-04-03 | 404.24 | 404.24 | 404.24 | 404.24 | 404.24 | 0 |
| 2023-03-31 | 404.37 | 404.37 | 404.24 | 404.24 | 404.24 | 82 |
| 2023-03-30 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-29 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-28 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-27 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-24 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-23 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-22 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-21 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-20 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-17 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-16 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-15 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-14 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 0 |
| 2023-03-13 | 410.67 | 410.67 | 410.67 | 410.67 | 410.67 | 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.