Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 157.83 | 159.23 | 153.93 | 154.64 | 154.64 | 1,585,270 |
| 2024-08-21 | 156.55 | 157.98 | 152.23 | 157.81 | 157.81 | 4,384,082 |
| 2024-08-20 | 138.32 | 140.07 | 138.08 | 138.57 | 138.57 | 2,373,074 |
| 2024-08-19 | 135.28 | 138.76 | 135.26 | 138.50 | 138.50 | 1,379,441 |
| 2024-08-16 | 132.38 | 135.57 | 132.38 | 135.30 | 135.30 | 1,901,284 |
| 2024-08-15 | 129.76 | 132.75 | 129.14 | 132.67 | 132.67 | 1,077,662 |
| 2024-08-14 | 128.24 | 128.48 | 126.78 | 127.27 | 127.27 | 962,521 |
| 2024-08-13 | 124.58 | 128.01 | 124.10 | 127.86 | 127.86 | 1,281,582 |
| 2024-08-12 | 123.06 | 124.38 | 122.44 | 123.75 | 123.75 | 1,266,979 |
| 2024-08-09 | 122.82 | 123.61 | 121.45 | 122.87 | 122.87 | 2,048,346 |
| 2024-08-08 | 121.20 | 123.93 | 120.24 | 123.12 | 123.12 | 2,165,943 |
| 2024-08-07 | 124.40 | 126.08 | 119.72 | 119.86 | 119.86 | 2,108,215 |
| 2024-08-06 | 123.52 | 125.08 | 122.31 | 123.22 | 123.22 | 2,807,660 |
| 2024-08-05 | 122.80 | 123.84 | 120.96 | 122.81 | 122.81 | 1,837,260 |
| 2024-08-02 | 129.53 | 130.92 | 125.61 | 126.70 | 126.70 | 1,821,918 |
| 2024-08-01 | 138.75 | 138.75 | 131.01 | 132.53 | 132.53 | 1,090,039 |
| 2024-07-31 | 137.95 | 142.04 | 137.95 | 139.57 | 139.57 | 1,205,072 |
| 2024-07-30 | 138.09 | 139.15 | 135.30 | 135.95 | 135.95 | 682,266 |
| 2024-07-29 | 138.67 | 139.16 | 137.08 | 137.31 | 137.31 | 500,269 |
| 2024-07-26 | 137.73 | 138.98 | 137.18 | 138.40 | 138.40 | 816,144 |
| 2024-07-25 | 136.23 | 137.88 | 135.35 | 135.89 | 135.89 | 1,228,496 |
| 2024-07-24 | 138.47 | 140.60 | 135.78 | 135.99 | 135.99 | 1,132,589 |
| 2024-07-23 | 140.89 | 141.90 | 138.97 | 139.17 | 139.17 | 952,271 |
| 2024-07-22 | 138.70 | 140.68 | 138.10 | 140.26 | 140.26 | 912,833 |
| 2024-07-19 | 141.36 | 141.36 | 137.18 | 137.40 | 137.40 | 1,105,662 |
| 2024-07-18 | 145.56 | 146.13 | 139.94 | 141.15 | 141.15 | 974,884 |
| 2024-07-17 | 147.87 | 148.28 | 145.52 | 145.60 | 145.60 | 1,384,008 |
| 2024-07-16 | 146.25 | 149.67 | 145.30 | 149.46 | 149.46 | 1,483,658 |
| 2024-07-15 | 142.27 | 145.54 | 142.13 | 145.53 | 145.53 | 1,351,167 |
| 2024-07-12 | 141.00 | 143.90 | 140.18 | 142.11 | 142.11 | 1,141,995 |
| 2024-07-11 | 139.22 | 140.76 | 138.73 | 139.99 | 139.99 | 756,691 |
| 2024-07-10 | 136.31 | 137.69 | 135.01 | 137.52 | 137.52 | 1,051,519 |
| 2024-07-09 | 137.97 | 137.97 | 135.79 | 136.06 | 136.06 | 699,189 |
| 2024-07-08 | 137.78 | 140.37 | 137.78 | 138.10 | 138.10 | 1,066,543 |
| 2024-07-05 | 136.30 | 137.48 | 134.70 | 137.35 | 137.35 | 1,058,596 |
| 2024-07-03 | 136.91 | 136.91 | 134.82 | 135.33 | 135.33 | 587,252 |
| 2024-07-02 | 135.09 | 137.68 | 135.08 | 136.45 | 136.45 | 686,227 |
| 2024-07-01 | 136.75 | 137.00 | 134.51 | 134.93 | 134.93 | 790,471 |
| 2024-06-28 | 136.19 | 138.47 | 135.63 | 136.75 | 136.75 | 3,421,771 |
| 2024-06-27 | 136.36 | 136.69 | 134.55 | 135.22 | 135.22 | 1,068,506 |
| 2024-06-26 | 136.07 | 136.44 | 135.00 | 135.90 | 135.90 | 1,352,791 |
| 2024-06-25 | 136.75 | 137.61 | 135.95 | 137.56 | 137.56 | 1,122,245 |
| 2024-06-24 | 136.50 | 138.61 | 135.84 | 136.91 | 136.91 | 923,454 |
| 2024-06-21 | 135.27 | 137.33 | 134.30 | 137.00 | 137.00 | 2,003,616 |
| 2024-06-20 | 136.20 | 137.24 | 135.20 | 135.44 | 135.44 | 1,038,441 |
| 2024-06-18 | 137.00 | 137.67 | 135.55 | 136.10 | 136.10 | 934,955 |
| 2024-06-17 | 135.89 | 137.32 | 135.32 | 136.95 | 136.95 | 851,901 |
| 2024-06-14 | 136.82 | 137.52 | 135.10 | 135.98 | 135.98 | 756,012 |
| 2024-06-13 | 137.68 | 138.34 | 136.50 | 137.97 | 137.97 | 825,512 |
| 2024-06-12 | 137.23 | 138.79 | 136.15 | 138.11 | 138.11 | 937,440 |
| 2024-06-11 | 136.50 | 136.62 | 135.56 | 136.19 | 136.19 | 972,049 |
| 2024-06-10 | 134.47 | 136.86 | 134.38 | 136.74 | 136.74 | 790,152 |
| 2024-06-07 | 135.18 | 136.46 | 134.61 | 135.81 | 135.81 | 657,506 |
| 2024-06-06 | 136.00 | 136.41 | 135.52 | 136.00 | 136.00 | 759,586 |
| 2024-06-05 | 136.88 | 137.01 | 135.19 | 136.86 | 136.86 | 1,226,293 |
| 2024-06-04 | 136.79 | 137.12 | 135.28 | 135.84 | 135.84 | 1,233,216 |
| 2024-06-03 | 139.87 | 139.87 | 136.12 | 137.01 | 137.01 | 1,392,533 |
| 2024-05-31 | 138.62 | 139.78 | 136.54 | 138.48 | 138.48 | 3,509,661 |
| 2024-05-30 | 139.63 | 139.94 | 138.37 | 138.48 | 138.48 | 832,817 |
| 2024-05-29 | 140.75 | 141.02 | 139.23 | 139.30 | 139.30 | 1,362,116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.