Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 154.25 | 157.40 | 153.33 | 157.07 | 157.07 | 945,524 |
| 2024-02-29 | 155.00 | 155.09 | 152.95 | 154.30 | 154.30 | 1,539,724 |
| 2024-02-28 | 151.79 | 154.17 | 151.10 | 153.75 | 153.75 | 1,434,449 |
| 2024-02-27 | 152.31 | 153.32 | 151.35 | 152.76 | 152.76 | 1,416,464 |
| 2024-02-26 | 150.27 | 152.41 | 149.82 | 152.35 | 152.35 | 2,253,297 |
| 2024-02-23 | 149.41 | 150.51 | 147.08 | 149.97 | 149.97 | 1,669,446 |
| 2024-02-22 | 145.84 | 149.31 | 144.12 | 149.04 | 149.04 | 1,917,897 |
| 2024-02-21 | 140.29 | 144.15 | 138.19 | 144.04 | 144.04 | 3,981,257 |
| 2024-02-20 | 151.35 | 154.96 | 151.07 | 154.43 | 154.43 | 1,625,872 |
| 2024-02-16 | 154.86 | 156.48 | 154.06 | 155.22 | 155.22 | 1,994,083 |
| 2024-02-15 | 153.56 | 156.08 | 153.10 | 154.66 | 154.66 | 1,387,014 |
| 2024-02-14 | 155.00 | 155.96 | 154.11 | 154.89 | 154.89 | 1,713,502 |
| 2024-02-13 | 155.49 | 156.79 | 151.80 | 153.15 | 153.15 | 1,945,354 |
| 2024-02-12 | 160.85 | 161.78 | 159.01 | 159.07 | 159.07 | 955,590 |
| 2024-02-09 | 161.67 | 162.51 | 160.94 | 161.52 | 161.52 | 820,603 |
| 2024-02-08 | 158.47 | 161.90 | 157.92 | 161.18 | 161.18 | 927,247 |
| 2024-02-07 | 157.21 | 159.12 | 156.33 | 158.14 | 158.14 | 928,472 |
| 2024-02-06 | 154.22 | 155.97 | 153.84 | 155.97 | 155.97 | 629,560 |
| 2024-02-05 | 155.22 | 155.58 | 153.21 | 154.15 | 154.15 | 636,015 |
| 2024-02-02 | 153.95 | 156.33 | 153.25 | 155.70 | 155.70 | 541,766 |
| 2024-02-01 | 153.39 | 154.96 | 151.68 | 154.52 | 154.52 | 1,125,297 |
| 2024-01-31 | 156.87 | 156.87 | 153.06 | 153.26 | 153.26 | 1,316,186 |
| 2024-01-30 | 159.50 | 160.31 | 157.70 | 157.72 | 157.72 | 1,048,563 |
| 2024-01-29 | 155.39 | 159.38 | 155.02 | 159.33 | 159.33 | 1,133,927 |
| 2024-01-26 | 156.42 | 156.99 | 155.41 | 155.93 | 155.93 | 1,047,790 |
| 2024-01-25 | 156.09 | 157.41 | 155.00 | 155.60 | 155.60 | 1,002,540 |
| 2024-01-24 | 156.05 | 157.24 | 154.57 | 155.22 | 155.22 | 924,412 |
| 2024-01-23 | 155.61 | 155.84 | 153.97 | 155.04 | 155.04 | 632,685 |
| 2024-01-22 | 154.68 | 155.90 | 154.43 | 154.99 | 154.99 | 787,123 |
| 2024-01-19 | 153.11 | 153.66 | 151.15 | 153.63 | 153.63 | 969,463 |
| 2024-01-18 | 150.94 | 152.51 | 149.55 | 152.37 | 152.37 | 1,100,574 |
| 2024-01-17 | 149.50 | 150.38 | 148.54 | 149.76 | 149.76 | 1,057,154 |
| 2024-01-16 | 150.76 | 151.39 | 150.00 | 150.70 | 150.70 | 1,125,827 |
| 2024-01-12 | 152.78 | 153.28 | 151.46 | 151.95 | 151.95 | 772,136 |
| 2024-01-11 | 153.99 | 153.99 | 150.39 | 152.09 | 152.09 | 1,152,156 |
| 2024-01-10 | 152.00 | 153.74 | 151.46 | 153.00 | 153.00 | 994,791 |
| 2024-01-09 | 151.41 | 152.52 | 150.93 | 151.42 | 151.42 | 782,697 |
| 2024-01-08 | 149.86 | 153.26 | 149.17 | 153.01 | 153.01 | 806,420 |
| 2024-01-05 | 148.60 | 150.19 | 148.19 | 148.96 | 148.96 | 857,359 |
| 2024-01-04 | 149.52 | 150.57 | 148.96 | 149.61 | 149.61 | 1,036,109 |
| 2024-01-03 | 154.01 | 154.09 | 150.63 | 150.65 | 150.65 | 1,048,274 |
| 2024-01-02 | 157.40 | 157.40 | 154.93 | 155.49 | 155.49 | 1,059,991 |
| 2023-12-29 | 159.45 | 160.37 | 158.60 | 159.09 | 159.09 | 743,385 |
| 2023-12-28 | 160.58 | 160.73 | 159.48 | 159.93 | 159.93 | 595,679 |
| 2023-12-27 | 159.82 | 160.95 | 159.06 | 160.34 | 160.34 | 602,816 |
| 2023-12-26 | 159.32 | 160.61 | 159.10 | 160.00 | 160.00 | 478,857 |
| 2023-12-22 | 159.88 | 160.22 | 158.27 | 159.21 | 159.21 | 801,179 |
| 2023-12-21 | 157.91 | 159.42 | 157.38 | 158.83 | 158.83 | 1,057,490 |
| 2023-12-20 | 159.11 | 160.20 | 156.61 | 156.66 | 156.66 | 1,548,147 |
| 2023-12-19 | 159.20 | 159.72 | 158.35 | 159.20 | 159.20 | 1,458,674 |
| 2023-12-18 | 158.62 | 158.89 | 156.97 | 158.75 | 158.75 | 1,687,665 |
| 2023-12-15 | 158.32 | 159.92 | 156.21 | 158.53 | 158.53 | 4,770,731 |
| 2023-12-14 | 153.63 | 159.09 | 153.50 | 158.72 | 158.72 | 2,959,746 |
| 2023-12-13 | 149.46 | 153.07 | 148.76 | 152.31 | 152.31 | 2,120,312 |
| 2023-12-12 | 147.15 | 149.92 | 146.46 | 149.37 | 149.37 | 1,678,740 |
| 2023-12-11 | 145.00 | 147.35 | 144.72 | 147.15 | 147.15 | 2,189,721 |
| 2023-12-08 | 142.18 | 144.92 | 142.05 | 144.33 | 144.33 | 1,717,182 |
| 2023-12-07 | 141.90 | 143.25 | 141.24 | 141.89 | 141.89 | 1,916,218 |
| 2023-12-06 | 139.00 | 142.06 | 138.51 | 141.03 | 141.03 | 2,384,227 |
| 2023-12-05 | 137.78 | 138.93 | 137.25 | 138.22 | 138.22 | 1,639,810 |
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.