Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 586.12 | 586.12 | 586.12 | 586.12 | 586.12 | 0 |
| 2021-12-27 | 586.12 | 586.12 | 586.12 | 586.12 | 586.12 | 1 |
| 2021-12-23 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 0 |
| 2021-12-22 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 0 |
| 2021-12-21 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 0 |
| 2021-12-20 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 0 |
| 2021-12-17 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 0 |
| 2021-12-16 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 0 |
| 2021-12-15 | 570.68 | 570.68 | 570.68 | 570.68 | 570.68 | 1 |
| 2021-12-14 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-13 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-10 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-09 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-08 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-07 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-06 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-03 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-02 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-12-01 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-30 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-29 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-26 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-25 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-24 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-23 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-22 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-19 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-18 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-17 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-16 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-12 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-11 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-10 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 0 |
| 2021-11-09 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | 1 |
| 2021-11-08 | 524.79 | 524.79 | 524.79 | 524.79 | 524.79 | 1 |
| 2021-11-05 | 511.56 | 511.56 | 511.56 | 511.56 | 511.56 | 1 |
| 2021-11-04 | 517.65 | 517.65 | 517.65 | 517.65 | 517.65 | 2 |
| 2021-11-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5 |
| 2021-11-01 | 496.37 | 496.37 | 496.37 | 496.37 | 496.37 | 0 |
| 2021-10-29 | 496.37 | 496.37 | 496.37 | 496.37 | 496.37 | 0 |
| 2021-10-28 | 496.37 | 496.37 | 496.37 | 496.37 | 496.37 | 0 |
| 2021-10-27 | 497.00 | 497.00 | 496.37 | 496.37 | 496.37 | 16 |
| 2021-10-26 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2021-10-25 | 490.50 | 497.00 | 490.50 | 497.00 | 497.00 | 160 |
| 2021-10-22 | 509.00 | 512.00 | 505.00 | 505.00 | 505.00 | 1,412 |
| 2021-10-21 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | 0 |
| 2021-10-20 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.