Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	156.27	158.07	155.45	155.56	155.56	1,016,059
2022-09-23	157.20	157.85	154.46	156.85	156.85	694,314
2022-09-22	161.22	161.88	158.69	158.71	158.71	675,363
2022-09-21	165.56	167.17	161.96	162.05	162.05	565,828
2022-09-20	164.82	165.34	163.03	164.46	164.46	583,931
2022-09-19	163.77	166.26	163.21	165.96	165.96	587,261
2022-09-16	164.48	165.60	162.80	165.43	165.43	1,644,185
2022-09-15	168.12	168.44	164.81	165.66	165.66	690,647
2022-09-14	168.36	170.81	166.28	168.11	168.11	911,660
2022-09-13	169.50	171.30	167.64	168.36	168.36	667,238
2022-09-12	172.90	173.74	171.59	173.70	173.70	997,274
2022-09-09	173.34	173.94	171.83	172.36	172.36	1,087,181
2022-09-08	169.07	172.97	168.17	172.90	172.90	995,369
2022-09-07	165.07	170.93	164.65	169.67	169.67	1,551,996
2022-09-06	163.69	164.28	161.45	163.53	163.53	774,646
2022-09-02	166.60	166.75	162.29	163.27	163.27	771,093
2022-09-01	162.08	164.15	161.06	164.06	164.06	1,006,984
2022-08-31	164.75	165.91	163.25	163.89	163.89	1,260,852
2022-08-30	167.72	167.72	162.95	164.00	164.00	862,341
2022-08-29	164.99	168.72	164.03	166.35	166.35	1,138,447
2022-08-26	172.53	172.53	166.89	167.08	167.08	1,049,621
2022-08-25	171.85	173.16	170.55	172.61	172.61	661,684
2022-08-24	170.51	172.20	170.04	170.89	170.89	598,083
2022-08-23	169.95	171.88	169.36	170.23	170.23	688,851
2022-08-22	173.10	173.72	170.43	170.60	170.60	773,560
2022-08-19	178.24	178.25	175.53	176.23	176.23	999,978
2022-08-18	176.55	180.67	176.49	179.36	179.36	1,682,079
2022-08-17	169.14	170.45	167.73	169.29	169.29	1,032,953
2022-08-16	170.24	171.52	169.00	170.63	170.63	632,491
2022-08-15	168.95	171.68	168.79	171.13	171.13	692,651
2022-08-12	167.44	169.79	167.27	169.60	169.60	795,636
2022-08-11	167.83	169.16	166.55	166.72	166.72	744,616
2022-08-10	165.89	166.74	164.15	166.56	166.56	646,262
2022-08-09	165.40	165.40	161.69	162.51	162.51	715,674
2022-08-08	167.95	168.33	164.70	166.22	166.22	670,927
2022-08-05	165.93	167.51	164.40	167.26	167.26	468,312
2022-08-04	166.24	168.28	165.34	168.02	168.02	577,426
2022-08-03	163.22	166.26	162.60	165.54	165.54	610,214
2022-08-02	162.16	164.00	161.89	163.08	163.08	656,628
2022-08-01	161.16	163.97	160.66	163.65	163.65	671,999
2022-07-29	159.56	163.28	159.34	162.60	162.60	745,590
2022-07-28	156.34	159.63	155.14	159.34	159.34	562,267
2022-07-27	151.96	156.59	151.42	155.60	155.60	852,662
2022-07-26	151.14	152.25	150.38	151.25	151.25	849,496
2022-07-25	150.67	152.14	148.70	152.06	152.06	957,120
2022-07-22	153.17	154.08	149.61	150.58	150.58	903,192
2022-07-21	150.14	153.43	149.58	153.40	153.40	534,131
2022-07-20	147.56	150.23	147.34	149.74	149.74	596,459
2022-07-19	143.48	148.05	143.30	147.55	147.55	933,373
2022-07-18	144.10	144.66	140.78	141.23	141.23	845,626
2022-07-15	140.62	143.65	139.52	143.59	143.59	881,686
2022-07-14	139.69	140.38	137.18	138.57	138.57	1,175,033
2022-07-13	138.27	142.75	137.95	141.63	141.63	908,244
2022-07-12	142.26	143.69	140.24	140.98	140.98	805,202
2022-07-11	141.39	142.79	140.00	141.51	141.51	647,783
2022-07-08	142.23	143.02	141.16	142.66	142.66	522,154
2022-07-07	140.84	144.13	140.84	142.99	142.99	866,378
2022-07-06	138.29	140.92	137.83	139.81	139.81	978,329
2022-07-05	133.67	137.48	133.34	137.35	137.35	541,904
2022-07-01	136.93	137.53	133.61	136.15	136.15	696,441

← NewerPage 18 of 51 · 3,018 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.