Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-09-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-09-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-09-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-09-09 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-09-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2022-09-06 | 422.67 | 422.67 | 422.67 | 422.67 | 422.67 | 0 |
| 2022-09-05 | 422.67 | 422.67 | 422.67 | 422.67 | 422.67 | 0 |
| 2022-09-02 | 422.67 | 422.67 | 422.67 | 422.67 | 422.67 | 15 |
| 2022-09-01 | 423.50 | 424.00 | 423.50 | 424.00 | 424.00 | 320 |
| 2022-08-31 | 417.21 | 417.21 | 417.21 | 417.21 | 417.21 | 0 |
| 2022-08-30 | 420.42 | 420.42 | 417.21 | 417.21 | 417.21 | 4 |
| 2022-08-29 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 0 |
| 2022-08-26 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 23 |
| 2022-08-25 | 442.41 | 442.41 | 442.41 | 442.41 | 442.41 | 2 |
| 2022-08-24 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2022-08-23 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2022-08-22 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2022-08-19 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 2022-08-18 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 0 |
| 2022-08-17 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 0 |
| 2022-08-16 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 0 |
| 2022-08-15 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 0 |
| 2022-08-12 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 1 |
| 2022-08-11 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | 1 |
| 2022-08-10 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 0 |
| 2022-08-09 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 0 |
| 2022-08-08 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 0 |
| 2022-08-05 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 0 |
| 2022-08-04 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 0 |
| 2022-08-03 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 0 |
| 2022-08-02 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 154 |
| 2022-08-01 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | 0 |
| 2022-07-29 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | 14 |
| 2022-07-28 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | 0 |
| 2022-07-27 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | 23 |
| 2022-07-26 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 0 |
| 2022-07-25 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 0 |
| 2022-07-22 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 0 |
| 2022-07-21 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 0 |
| 2022-07-20 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 0 |
| 2022-07-19 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 0 |
| 2022-07-18 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 2 |
| 2022-07-15 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | 0 |
| 2022-07-14 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | 1 |
| 2022-07-13 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | 0 |
| 2022-07-12 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | 294 |
| 2022-07-11 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | 0 |
| 2022-07-08 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | 0 |
| 2022-07-07 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | 5 |
| 2022-07-06 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-07-05 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-07-04 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-07-01 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-06-30 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-06-29 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-06-28 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-06-27 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 0 |
| 2022-06-24 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 74 |
| 2022-06-23 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | 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.