Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	131.46	132.63	131.13	132.30	132.30	1,007,713
2023-09-07	133.07	133.07	130.55	131.60	131.60	1,469,425
2023-09-06	134.00	134.35	133.26	133.98	133.98	1,036,106
2023-09-05	134.50	136.61	133.89	134.56	134.56	1,672,741
2023-09-01	134.48	134.99	132.54	133.88	133.88	1,066,785
2023-08-31	133.27	134.31	132.21	133.30	133.30	2,395,203
2023-08-30	131.56	133.36	131.39	132.58	132.58	1,495,161
2023-08-29	128.93	132.34	128.71	132.26	132.26	1,284,111
2023-08-28	130.02	130.41	128.99	129.26	129.26	1,087,594
2023-08-25	127.84	130.00	127.73	129.20	129.20	1,370,878
2023-08-24	130.24	130.43	127.53	127.70	127.70	1,760,490
2023-08-23	128.69	130.98	128.20	130.10	130.10	2,027,950
2023-08-22	129.79	131.49	128.14	128.67	128.67	2,903,115
2023-08-21	128.72	130.00	126.01	129.59	129.59	3,565,304
2023-08-18	128.50	135.85	125.89	129.37	129.37	7,827,533
2023-08-17	151.89	151.89	149.89	150.05	150.05	1,331,745
2023-08-16	152.08	153.62	150.67	150.80	150.80	1,163,383
2023-08-15	156.77	156.77	152.45	152.87	152.87	976,905
2023-08-14	150.44	157.32	149.87	157.04	157.04	1,793,664
2023-08-11	156.34	157.10	155.58	156.54	156.54	887,786
2023-08-10	157.59	159.51	156.80	157.52	157.52	935,149
2023-08-09	157.00	157.36	155.60	156.67	156.67	867,716
2023-08-08	158.61	159.21	155.93	156.91	156.91	898,884
2023-08-07	158.59	159.84	158.18	159.13	159.13	792,752
2023-08-04	158.59	160.31	157.76	158.71	158.71	915,516
2023-08-03	158.72	159.37	157.17	158.57	158.57	781,241
2023-08-02	160.00	161.34	158.57	159.86	159.86	1,141,292
2023-08-01	161.00	162.63	160.30	161.07	161.07	987,491
2023-07-31	161.47	162.40	160.25	161.08	161.08	1,411,181
2023-07-28	166.45	167.16	161.66	162.69	162.69	1,825,419
2023-07-27	169.38	170.60	165.67	166.07	166.07	927,213
2023-07-26	168.52	169.62	167.88	169.00	169.00	898,075
2023-07-25	168.70	170.32	168.03	169.15	169.15	804,897
2023-07-24	168.98	169.38	167.79	168.29	168.29	578,062
2023-07-21	168.08	169.06	167.68	168.32	168.32	512,941
2023-07-20	171.20	171.40	166.92	167.40	167.40	883,756
2023-07-19	170.44	172.72	169.68	172.58	172.58	1,085,867
2023-07-18	169.36	170.09	168.29	169.89	169.89	773,040
2023-07-17	167.07	170.92	166.19	170.43	170.43	1,122,410
2023-07-14	168.49	168.49	165.86	167.01	167.01	822,611
2023-07-13	168.92	169.45	168.20	169.07	169.07	798,265
2023-07-12	170.00	170.71	167.88	168.17	168.17	1,016,449
2023-07-11	169.43	169.62	167.98	169.43	169.43	739,332
2023-07-10	163.95	168.96	163.87	168.83	168.83	969,106
2023-07-07	164.10	165.59	163.58	163.77	163.77	761,461
2023-07-06	163.27	164.97	162.49	164.64	164.64	972,406
2023-07-05	165.57	166.74	164.50	164.97	164.97	986,840
2023-07-03	166.22	167.03	164.42	166.98	166.98	559,683
2023-06-30	167.81	168.81	166.56	167.45	167.45	1,177,760
2023-06-29	164.00	165.76	163.29	165.34	165.34	859,083
2023-06-28	162.25	163.51	161.40	162.95	162.95	676,878
2023-06-27	159.33	162.85	159.33	162.56	162.56	592,748
2023-06-26	158.62	159.94	158.30	158.92	158.92	669,787
2023-06-23	158.26	158.44	156.17	157.98	157.98	3,535,926
2023-06-22	161.04	161.13	158.74	159.89	159.89	1,578,958
2023-06-21	161.61	162.24	160.88	161.16	161.16	1,225,134
2023-06-20	164.08	164.86	161.42	162.58	162.58	1,253,859
2023-06-16	166.65	167.44	164.79	164.86	164.86	1,927,645
2023-06-15	163.12	165.90	162.94	165.41	165.41	994,384
2023-06-14	164.62	165.95	163.36	164.18	164.18	881,880

← NewerPage 14 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.