Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 136.91 | 139.47 | 136.05 | 137.85 | 137.85 | 813,223 |
| 2022-06-29 | 138.76 | 139.21 | 136.14 | 138.68 | 138.68 | 864,494 |
| 2022-06-28 | 142.30 | 143.00 | 138.71 | 138.92 | 138.92 | 697,309 |
| 2022-06-27 | 141.45 | 142.99 | 139.57 | 141.97 | 141.97 | 935,593 |
| 2022-06-24 | 138.92 | 140.81 | 138.15 | 140.48 | 140.48 | 2,124,023 |
| 2022-06-23 | 136.35 | 138.04 | 135.39 | 136.92 | 136.92 | 732,950 |
| 2022-06-22 | 134.76 | 137.34 | 134.58 | 135.88 | 135.88 | 736,720 |
| 2022-06-21 | 135.98 | 137.93 | 135.85 | 136.54 | 136.54 | 982,018 |
| 2022-06-17 | 132.62 | 135.19 | 131.77 | 133.80 | 133.80 | 1,689,458 |
| 2022-06-16 | 135.03 | 135.61 | 130.07 | 131.05 | 131.05 | 968,811 |
| 2022-06-15 | 136.72 | 140.49 | 136.01 | 138.47 | 138.47 | 829,563 |
| 2022-06-14 | 134.42 | 135.63 | 132.50 | 135.17 | 135.17 | 953,272 |
| 2022-06-13 | 137.22 | 138.03 | 133.10 | 133.55 | 133.55 | 1,012,744 |
| 2022-06-10 | 141.40 | 142.36 | 139.35 | 140.53 | 140.53 | 986,086 |
| 2022-06-09 | 143.98 | 145.93 | 143.84 | 143.86 | 143.86 | 1,087,218 |
| 2022-06-08 | 147.61 | 148.80 | 144.45 | 144.87 | 144.87 | 651,963 |
| 2022-06-07 | 145.37 | 148.86 | 145.24 | 148.45 | 148.45 | 831,496 |
| 2022-06-06 | 148.66 | 150.00 | 145.93 | 146.63 | 146.63 | 580,471 |
| 2022-06-03 | 146.61 | 147.51 | 145.62 | 146.73 | 146.73 | 482,467 |
| 2022-06-02 | 143.02 | 148.87 | 142.40 | 148.78 | 148.78 | 680,458 |
| 2022-06-01 | 146.18 | 147.31 | 142.40 | 143.55 | 143.55 | 828,324 |
| 2022-05-31 | 145.22 | 147.85 | 143.72 | 145.60 | 145.60 | 1,908,157 |
| 2022-05-27 | 143.15 | 145.25 | 142.68 | 145.23 | 145.23 | 865,592 |
| 2022-05-26 | 138.20 | 141.94 | 137.40 | 141.26 | 141.26 | 865,153 |
| 2022-05-25 | 137.97 | 139.36 | 136.27 | 137.45 | 137.45 | 1,038,123 |
| 2022-05-24 | 138.92 | 139.79 | 136.88 | 138.85 | 138.85 | 1,117,691 |
| 2022-05-23 | 138.95 | 140.70 | 138.32 | 140.16 | 140.16 | 1,015,551 |
| 2022-05-20 | 138.70 | 139.37 | 133.44 | 137.80 | 137.80 | 1,414,690 |
| 2022-05-19 | 135.84 | 139.92 | 135.18 | 137.10 | 137.10 | 1,163,819 |
| 2022-05-18 | 137.00 | 141.16 | 134.41 | 136.00 | 136.00 | 2,151,139 |
| 2022-05-17 | 138.22 | 140.56 | 136.56 | 140.37 | 140.37 | 1,616,703 |
| 2022-05-16 | 135.40 | 136.68 | 134.21 | 135.18 | 135.18 | 868,322 |
| 2022-05-13 | 132.58 | 137.73 | 131.76 | 136.67 | 136.67 | 960,970 |
| 2022-05-12 | 130.41 | 132.02 | 127.93 | 130.61 | 130.61 | 1,234,330 |
| 2022-05-11 | 134.32 | 135.99 | 130.74 | 131.03 | 131.03 | 785,176 |
| 2022-05-10 | 134.69 | 136.82 | 131.34 | 135.09 | 135.09 | 1,049,441 |
| 2022-05-09 | 136.00 | 137.00 | 131.43 | 132.20 | 132.20 | 1,880,008 |
| 2022-05-06 | 139.38 | 140.22 | 136.20 | 138.78 | 138.78 | 987,190 |
| 2022-05-05 | 144.71 | 145.23 | 139.47 | 140.91 | 140.91 | 781,326 |
| 2022-05-04 | 143.57 | 146.79 | 140.65 | 146.60 | 146.60 | 948,651 |
| 2022-05-03 | 141.68 | 144.10 | 141.33 | 142.93 | 142.93 | 951,461 |
| 2022-05-02 | 140.17 | 142.08 | 138.03 | 141.87 | 141.87 | 1,111,846 |
| 2022-04-29 | 144.69 | 145.50 | 140.00 | 140.27 | 140.27 | 1,110,954 |
| 2022-04-28 | 143.34 | 146.04 | 141.57 | 145.18 | 145.18 | 876,208 |
| 2022-04-27 | 141.44 | 143.83 | 140.73 | 141.31 | 141.31 | 1,056,680 |
| 2022-04-26 | 145.83 | 146.08 | 141.36 | 141.38 | 141.38 | 1,108,670 |
| 2022-04-25 | 144.57 | 147.00 | 143.23 | 146.96 | 146.96 | 743,267 |
| 2022-04-22 | 148.74 | 149.81 | 145.06 | 145.28 | 145.28 | 700,405 |
| 2022-04-21 | 152.92 | 153.86 | 148.89 | 149.35 | 149.35 | 932,146 |
| 2022-04-20 | 149.92 | 152.42 | 149.36 | 151.22 | 151.22 | 1,000,389 |
| 2022-04-19 | 145.18 | 148.50 | 145.18 | 148.36 | 148.36 | 996,921 |
| 2022-04-18 | 143.79 | 146.12 | 143.50 | 145.27 | 145.27 | 701,319 |
| 2022-04-14 | 148.16 | 148.16 | 143.79 | 143.93 | 143.93 | 852,898 |
| 2022-04-13 | 147.05 | 148.12 | 146.16 | 147.26 | 147.26 | 652,715 |
| 2022-04-12 | 149.30 | 150.55 | 146.28 | 146.66 | 146.66 | 943,919 |
| 2022-04-11 | 148.74 | 149.59 | 146.82 | 147.40 | 147.40 | 571,311 |
| 2022-04-08 | 150.51 | 151.59 | 148.85 | 149.79 | 149.79 | 886,360 |
| 2022-04-07 | 151.52 | 153.16 | 150.14 | 151.32 | 151.32 | 1,161,543 |
| 2022-04-06 | 152.78 | 153.03 | 150.43 | 151.54 | 151.54 | 1,167,514 |
| 2022-04-05 | 159.45 | 159.46 | 154.26 | 154.95 | 154.95 | 890,923 |
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.