Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	164.85	165.46	163.86	164.93	164.93	697,917
2023-06-12	161.95	164.11	161.91	164.03	164.03	841,525
2023-06-09	163.40	164.17	161.51	161.57	161.57	805,880
2023-06-08	161.90	162.69	160.94	162.38	162.38	733,971
2023-06-07	161.89	163.47	161.22	161.47	161.47	785,165
2023-06-06	160.88	162.41	160.49	161.47	161.47	603,479
2023-06-05	163.30	163.74	160.38	161.45	161.45	809,677
2023-06-02	164.08	164.39	161.79	163.26	163.26	805,109
2023-06-01	161.96	163.72	160.95	163.14	163.14	795,699
2023-05-31	160.95	163.07	160.71	161.80	161.80	2,863,746
2023-05-30	163.32	164.36	161.37	162.27	162.27	1,245,052
2023-05-26	158.06	162.33	158.06	161.63	161.63	1,087,468
2023-05-25	156.67	158.14	156.17	157.10	157.10	1,251,591
2023-05-24	155.79	156.49	155.00	155.46	155.46	1,084,641
2023-05-23	158.41	159.40	157.08	157.49	157.49	1,007,973
2023-05-22	157.00	159.24	156.75	158.72	158.72	901,976
2023-05-19	157.49	158.98	156.89	157.19	157.19	1,117,141
2023-05-18	157.00	157.78	155.27	157.72	157.72	1,374,287
2023-05-17	159.98	161.65	155.92	157.66	157.66	2,668,086
2023-05-16	148.13	149.23	146.34	146.52	146.52	1,977,267
2023-05-15	146.00	148.85	144.90	148.80	148.80	1,539,370
2023-05-12	145.29	145.54	143.99	145.27	145.27	875,936
2023-05-11	145.84	145.84	143.53	144.51	144.51	1,023,445
2023-05-10	144.68	145.78	143.43	145.67	145.67	1,080,292
2023-05-09	141.93	143.17	141.47	143.00	143.00	548,748
2023-05-08	144.35	144.83	142.61	143.13	143.13	791,416
2023-05-05	142.00	143.84	141.71	143.66	143.66	848,937
2023-05-04	142.04	142.61	140.67	141.27	141.27	862,131
2023-05-03	143.49	144.99	142.52	142.57	142.57	1,262,245
2023-05-02	144.03	144.39	141.17	142.42	142.42	1,356,819
2023-05-01	144.71	145.99	144.46	144.54	144.54	1,568,212
2023-04-28	141.46	144.72	141.40	144.64	144.64	1,948,955
2023-04-27	141.45	142.18	139.63	141.89	141.89	1,254,041
2023-04-26	141.12	142.08	140.64	141.25	141.25	1,068,659
2023-04-25	146.60	146.60	141.87	141.97	141.97	1,910,100
2023-04-24	147.94	148.32	145.91	146.83	146.83	799,058
2023-04-21	148.30	148.82	147.22	148.37	148.37	573,830
2023-04-20	147.16	149.23	146.31	147.80	147.80	988,626
2023-04-19	149.61	149.71	146.94	148.63	148.63	1,463,065
2023-04-18	153.74	153.95	149.78	150.27	150.27	1,853,247
2023-04-17	158.70	158.70	151.50	153.03	153.03	1,925,105
2023-04-14	159.61	161.65	158.76	159.56	159.56	720,820
2023-04-13	158.09	160.14	157.38	159.76	159.76	887,660
2023-04-12	157.72	159.60	157.29	157.69	157.69	1,064,612
2023-04-11	158.08	158.43	155.95	156.17	156.17	999,684
2023-04-10	155.00	157.44	155.00	157.41	157.41	501,086
2023-04-06	154.50	156.68	153.66	155.75	155.75	869,655
2023-04-05	156.49	157.35	155.53	155.96	155.96	915,447
2023-04-04	161.36	161.77	156.51	157.30	157.30	1,755,880
2023-04-03	159.91	161.32	159.29	161.07	161.07	683,003
2023-03-31	158.63	161.71	158.32	161.48	161.48	932,267
2023-03-30	158.27	159.44	157.58	158.07	158.07	737,194
2023-03-29	157.13	157.45	155.52	156.65	156.65	602,425
2023-03-28	155.45	155.48	154.00	155.31	155.31	483,074
2023-03-27	157.72	158.10	155.65	155.75	155.75	556,542
2023-03-24	156.18	156.75	154.68	156.70	156.70	930,576
2023-03-23	155.66	159.00	154.90	156.44	156.44	1,529,525
2023-03-22	156.62	159.28	154.77	154.83	154.83	726,766
2023-03-21	156.99	157.85	155.63	157.25	157.25	975,938
2023-03-20	154.88	157.88	154.88	155.56	155.56	830,929

← NewerPage 15 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.