Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	154.88	157.88	154.88	155.56	155.56	830,929
2023-03-17	155.51	155.93	152.89	155.16	155.16	2,392,089
2023-03-16	154.21	155.92	153.66	155.39	155.39	2,007,538
2023-03-15	154.16	155.47	152.58	154.45	154.45	948,076
2023-03-14	156.83	158.31	155.09	156.77	156.77	1,143,321
2023-03-13	153.38	157.22	152.27	154.19	154.19	975,961
2023-03-10	157.18	157.73	153.21	154.51	154.51	859,166
2023-03-09	159.21	160.34	157.22	157.42	157.42	1,235,241
2023-03-08	158.50	159.28	156.97	158.38	158.38	1,499,936
2023-03-07	159.99	160.68	157.33	158.01	158.01	1,104,412
2023-03-06	160.34	161.43	158.95	159.36	159.36	1,050,376
2023-03-03	157.50	159.70	157.33	159.70	159.70	1,147,973
2023-03-02	155.78	157.90	154.70	157.84	157.84	1,130,871
2023-03-01	159.49	160.65	155.80	157.12	157.12	1,196,015
2023-02-28	160.92	161.60	159.72	159.96	159.96	1,932,246
2023-02-27	159.38	161.77	158.86	161.23	161.23	1,189,597
2023-02-24	158.78	158.98	154.79	157.81	157.81	1,630,608
2023-02-23	160.87	161.99	158.41	160.86	160.86	2,732,225
2023-02-22	160.65	163.51	151.31	159.72	159.72	6,279,469
2023-02-21	184.29	185.69	182.98	182.98	182.98	1,765,608
2023-02-17	185.89	187.49	185.08	185.78	185.78	1,145,801
2023-02-16	186.65	189.32	185.96	186.97	186.97	1,002,645
2023-02-15	184.67	188.57	184.67	188.51	188.51	943,878
2023-02-14	183.86	186.73	183.21	185.24	185.24	902,432
2023-02-13	181.31	184.39	181.02	184.00	184.00	647,688
2023-02-10	181.25	182.13	180.26	180.75	180.75	1,054,241
2023-02-09	183.08	184.83	181.60	182.52	182.52	1,106,230
2023-02-08	182.02	183.41	180.37	181.38	181.38	576,614
2023-02-07	178.48	183.35	177.67	182.97	182.97	892,160
2023-02-06	179.62	180.86	178.56	179.23	179.23	875,403
2023-02-03	180.29	184.61	180.29	181.40	181.40	708,387
2023-02-02	181.49	183.55	179.72	182.18	182.18	1,133,636
2023-02-01	178.22	180.48	175.98	179.49	179.49	1,148,315
2023-01-31	177.34	179.44	176.72	179.35	179.35	1,001,533
2023-01-30	176.13	177.79	175.54	176.91	176.91	1,116,904
2023-01-27	178.81	179.84	177.24	177.45	177.45	1,182,424
2023-01-26	181.47	182.33	179.06	180.06	180.06	1,051,566
2023-01-25	177.71	180.89	175.85	180.85	180.85	1,040,462
2023-01-24	180.55	181.72	178.92	180.21	180.21	594,019
2023-01-23	178.77	181.96	177.75	180.55	180.55	1,008,297
2023-01-20	177.11	179.27	176.00	178.92	178.92	1,015,431
2023-01-19	180.43	181.34	176.20	176.72	176.72	1,099,552
2023-01-18	186.02	188.01	181.26	181.49	181.49	1,147,402
2023-01-17	180.98	185.80	180.61	184.96	184.96	1,507,965
2023-01-13	177.16	180.90	177.16	180.61	180.61	953,490
2023-01-12	179.37	180.50	177.64	177.92	177.92	668,126
2023-01-11	175.91	179.45	174.69	179.44	179.44	904,862
2023-01-10	177.24	178.47	175.85	178.01	178.01	1,085,582
2023-01-09	177.28	180.62	175.98	176.61	176.61	1,264,195
2023-01-06	171.42	176.41	170.29	175.42	175.42	701,099
2023-01-05	169.14	170.39	167.81	168.87	168.87	791,953
2023-01-04	172.81	174.03	168.92	170.49	170.49	687,829
2023-01-03	172.87	172.87	169.40	170.94	170.94	978,815
2022-12-30	170.50	171.11	169.06	171.07	171.07	433,477
2022-12-29	169.40	172.55	168.63	172.20	172.20	517,460
2022-12-28	169.79	170.62	167.44	167.66	167.66	462,535
2022-12-27	169.95	170.54	168.31	169.63	169.63	509,320
2022-12-23	169.32	170.07	168.09	169.83	169.83	562,883
2022-12-22	172.57	172.86	166.43	169.78	169.78	859,231
2022-12-21	173.07	174.74	172.11	174.07	174.07	709,255

← NewerPage 16 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.