Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 171.01 | 173.09 | 170.90 | 172.34 | 172.34 | 887,309 |
| 2022-12-19 | 173.59 | 173.72 | 170.65 | 171.38 | 171.38 | 944,422 |
| 2022-12-16 | 174.48 | 175.40 | 173.30 | 173.85 | 173.85 | 1,612,147 |
| 2022-12-15 | 180.46 | 180.48 | 175.94 | 176.18 | 176.18 | 756,103 |
| 2022-12-14 | 184.81 | 186.73 | 181.89 | 182.98 | 182.98 | 900,371 |
| 2022-12-13 | 187.35 | 189.45 | 183.32 | 185.20 | 185.20 | 1,154,144 |
| 2022-12-12 | 181.43 | 183.10 | 180.21 | 183.10 | 183.10 | 780,461 |
| 2022-12-09 | 181.10 | 182.78 | 180.37 | 180.72 | 180.72 | 1,536,841 |
| 2022-12-08 | 179.03 | 181.98 | 178.58 | 181.05 | 181.05 | 980,388 |
| 2022-12-07 | 175.98 | 177.87 | 174.48 | 177.70 | 177.70 | 587,137 |
| 2022-12-06 | 177.91 | 178.80 | 174.89 | 176.83 | 176.83 | 630,979 |
| 2022-12-05 | 178.88 | 179.28 | 176.95 | 178.56 | 178.56 | 715,854 |
| 2022-12-02 | 179.09 | 180.74 | 178.04 | 180.53 | 180.53 | 811,758 |
| 2022-12-01 | 180.85 | 185.58 | 180.85 | 181.48 | 181.48 | 979,125 |
| 2022-11-30 | 173.43 | 180.93 | 172.46 | 180.89 | 180.89 | 1,789,915 |
| 2022-11-29 | 173.45 | 174.97 | 172.82 | 173.11 | 173.11 | 919,350 |
| 2022-11-28 | 175.09 | 176.64 | 173.02 | 173.59 | 173.59 | 1,339,193 |
| 2022-11-25 | 176.50 | 177.25 | 175.88 | 176.62 | 176.62 | 413,623 |
| 2022-11-23 | 174.97 | 177.92 | 174.53 | 176.04 | 176.04 | 831,336 |
| 2022-11-22 | 172.82 | 175.83 | 172.24 | 174.28 | 174.28 | 916,390 |
| 2022-11-21 | 170.96 | 173.43 | 170.96 | 172.13 | 172.13 | 1,268,713 |
| 2022-11-18 | 172.00 | 173.76 | 168.90 | 171.90 | 171.90 | 1,281,501 |
| 2022-11-17 | 164.31 | 166.38 | 163.21 | 166.03 | 166.03 | 1,072,000 |
| 2022-11-16 | 172.02 | 172.02 | 166.52 | 166.57 | 166.57 | 958,352 |
| 2022-11-15 | 174.19 | 175.99 | 171.33 | 172.48 | 172.48 | 782,699 |
| 2022-11-14 | 171.34 | 174.64 | 171.00 | 171.04 | 171.04 | 896,967 |
| 2022-11-11 | 172.38 | 172.89 | 170.17 | 172.18 | 172.18 | 1,018,304 |
| 2022-11-10 | 167.00 | 171.91 | 165.99 | 171.71 | 171.71 | 1,268,244 |
| 2022-11-09 | 162.76 | 163.08 | 160.63 | 161.02 | 161.02 | 720,049 |
| 2022-11-08 | 164.26 | 166.07 | 162.02 | 163.62 | 163.62 | 1,047,236 |
| 2022-11-07 | 165.04 | 165.64 | 162.08 | 163.52 | 163.52 | 960,506 |
| 2022-11-04 | 169.14 | 169.14 | 159.38 | 163.85 | 163.85 | 1,561,552 |
| 2022-11-03 | 165.57 | 168.52 | 164.15 | 166.97 | 166.97 | 796,028 |
| 2022-11-02 | 173.50 | 173.89 | 166.93 | 167.10 | 167.10 | 1,256,055 |
| 2022-11-01 | 176.22 | 176.57 | 172.74 | 173.98 | 173.98 | 755,765 |
| 2022-10-31 | 176.17 | 176.26 | 173.07 | 174.15 | 174.15 | 1,039,466 |
| 2022-10-28 | 173.62 | 177.73 | 172.89 | 177.65 | 177.65 | 823,043 |
| 2022-10-27 | 176.15 | 176.71 | 173.06 | 173.39 | 173.39 | 908,209 |
| 2022-10-26 | 173.46 | 176.92 | 172.01 | 175.27 | 175.27 | 928,701 |
| 2022-10-25 | 169.23 | 173.79 | 169.23 | 173.71 | 173.71 | 908,122 |
| 2022-10-24 | 169.54 | 169.82 | 166.97 | 169.40 | 169.40 | 1,161,707 |
| 2022-10-21 | 161.31 | 169.63 | 160.87 | 168.96 | 168.96 | 1,105,689 |
| 2022-10-20 | 161.30 | 164.02 | 159.13 | 160.80 | 160.80 | 812,921 |
| 2022-10-19 | 159.85 | 161.79 | 159.27 | 161.15 | 161.15 | 629,568 |
| 2022-10-18 | 163.04 | 163.78 | 159.87 | 161.20 | 161.20 | 707,563 |
| 2022-10-17 | 157.58 | 159.95 | 157.43 | 159.11 | 159.11 | 736,235 |
| 2022-10-14 | 157.98 | 158.99 | 154.04 | 154.24 | 154.24 | 1,074,796 |
| 2022-10-13 | 150.09 | 157.37 | 149.73 | 156.99 | 156.99 | 1,151,312 |
| 2022-10-12 | 157.36 | 157.72 | 153.73 | 153.78 | 153.78 | 926,800 |
| 2022-10-11 | 159.75 | 159.85 | 155.22 | 156.00 | 156.00 | 905,921 |
| 2022-10-10 | 162.45 | 162.45 | 157.35 | 160.32 | 160.32 | 792,599 |
| 2022-10-07 | 166.00 | 166.06 | 160.16 | 161.06 | 161.06 | 769,670 |
| 2022-10-06 | 168.65 | 170.34 | 168.17 | 168.51 | 168.51 | 726,178 |
| 2022-10-05 | 166.69 | 169.76 | 166.35 | 168.71 | 168.71 | 679,712 |
| 2022-10-04 | 165.20 | 168.93 | 165.20 | 168.65 | 168.65 | 1,095,767 |
| 2022-10-03 | 159.33 | 163.44 | 158.72 | 162.42 | 162.42 | 727,185 |
| 2022-09-30 | 158.18 | 162.13 | 157.16 | 157.36 | 157.36 | 1,204,493 |
| 2022-09-29 | 158.23 | 159.11 | 156.56 | 158.82 | 158.82 | 1,140,080 |
| 2022-09-28 | 157.05 | 160.58 | 155.45 | 159.55 | 159.55 | 1,095,525 |
| 2022-09-27 | 157.66 | 158.98 | 155.02 | 156.91 | 156.91 | 1,012,174 |
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.