Keysight Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	136.99	138.59	136.37	138.14	138.14	1,290,776
2023-12-01	135.71	138.03	135.12	137.88	137.88	1,138,600
2023-11-30	138.37	138.78	135.71	135.89	135.89	3,915,479
2023-11-29	137.60	139.22	137.33	137.88	137.88	1,271,331
2023-11-28	135.96	138.18	135.85	136.32	136.32	1,410,198
2023-11-27	134.90	136.99	134.75	136.35	136.35	1,291,831
2023-11-24	135.60	136.26	134.85	136.04	136.04	512,215
2023-11-22	135.23	137.05	135.16	135.72	135.72	1,988,607
2023-11-21	137.53	138.50	133.53	134.56	134.56	2,609,100
2023-11-20	132.82	135.59	132.75	134.92	134.92	1,935,373
2023-11-17	134.03	134.03	132.18	133.18	133.18	1,154,111
2023-11-16	132.70	133.18	131.62	132.80	132.80	1,355,859
2023-11-15	130.11	134.78	130.00	133.19	133.19	2,195,801
2023-11-14	125.38	129.54	124.50	129.17	129.17	1,982,303
2023-11-13	123.87	124.09	122.01	123.32	123.32	1,382,573
2023-11-10	122.46	124.27	120.92	124.25	124.25	2,373,144
2023-11-09	124.79	124.79	121.22	121.91	121.91	1,210,450
2023-11-08	125.00	125.51	123.92	124.79	124.79	895,970
2023-11-07	123.62	125.22	123.35	125.02	125.02	914,549
2023-11-06	125.44	125.63	123.40	124.02	124.02	1,183,204
2023-11-03	124.73	126.12	124.00	125.76	125.76	993,277
2023-11-02	122.68	123.67	121.92	123.20	123.20	1,184,807
2023-11-01	122.06	122.37	119.32	120.80	120.80	1,129,794
2023-10-31	120.19	123.56	119.77	122.05	122.05	2,059,073
2023-10-30	119.85	120.59	118.63	119.74	119.74	1,471,326
2023-10-27	120.00	120.62	118.57	119.31	119.31	1,104,240
2023-10-26	120.93	121.85	119.48	119.66	119.66	1,063,368
2023-10-25	121.00	121.21	119.42	120.47	120.47	1,051,374
2023-10-24	122.06	122.95	121.33	122.24	122.24	901,481
2023-10-23	122.46	123.24	121.51	121.91	121.91	1,035,529
2023-10-20	123.59	124.34	122.49	122.82	122.82	1,481,146
2023-10-19	125.53	126.37	123.71	123.99	123.99	1,505,881
2023-10-18	128.86	129.25	125.79	126.01	126.01	969,096
2023-10-17	129.72	130.76	128.04	129.34	129.34	1,168,024
2023-10-16	129.67	131.97	129.26	131.44	131.44	1,087,789
2023-10-13	129.61	129.91	127.75	128.93	128.93	946,338
2023-10-12	133.27	133.28	129.67	129.74	129.74	1,065,221
2023-10-11	132.50	133.20	131.99	132.92	132.92	1,005,186
2023-10-10	131.50	133.36	131.28	132.31	132.31	726,098
2023-10-09	130.73	131.68	130.08	131.16	131.16	727,554
2023-10-06	129.03	131.99	128.61	131.06	131.06	836,913
2023-10-05	130.28	130.66	127.59	129.28	129.28	1,443,832
2023-10-04	130.72	131.42	128.68	130.37	130.37	1,384,069
2023-10-03	131.16	132.15	130.27	131.30	131.30	1,087,171
2023-10-02	131.91	132.78	131.36	131.70	131.70	892,850
2023-09-29	134.00	134.19	131.80	132.31	132.31	1,097,650
2023-09-28	130.73	133.77	130.04	132.64	132.64	1,168,667
2023-09-27	130.65	131.30	129.91	130.40	130.40	1,283,032
2023-09-26	129.80	130.51	129.69	130.03	130.03	1,187,729
2023-09-25	130.20	131.19	129.84	130.79	130.79	955,034
2023-09-22	131.37	132.48	130.79	130.98	130.98	1,293,805
2023-09-21	130.99	131.67	129.85	131.00	131.00	1,881,545
2023-09-20	133.83	133.90	132.13	132.54	132.54	1,197,052
2023-09-19	132.52	133.21	131.67	132.96	132.96	1,148,757
2023-09-18	131.46	133.07	131.02	132.75	132.75	1,332,607
2023-09-15	134.24	134.64	132.69	132.86	132.86	3,582,691
2023-09-14	133.00	133.74	132.53	133.12	133.12	1,274,283
2023-09-13	131.13	133.18	130.95	131.89	131.89	962,118
2023-09-12	132.60	133.73	131.64	131.65	131.65	1,078,509
2023-09-11	133.15	133.76	131.81	132.72	132.72	1,315,351

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.