Keysight Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 158.12 | 160.76 | 158.12 | 159.59 | 159.59 | 841,398 |
| 2022-04-01 | 158.99 | 159.99 | 156.55 | 158.40 | 158.40 | 997,387 |
| 2022-03-31 | 161.06 | 162.10 | 157.97 | 157.97 | 157.97 | 1,287,312 |
| 2022-03-30 | 163.59 | 164.00 | 159.90 | 160.81 | 160.81 | 688,290 |
| 2022-03-29 | 164.17 | 166.52 | 162.69 | 165.07 | 165.07 | 907,269 |
| 2022-03-28 | 160.46 | 161.95 | 158.81 | 160.04 | 160.04 | 946,411 |
| 2022-03-25 | 160.00 | 160.28 | 156.84 | 160.11 | 160.11 | 869,366 |
| 2022-03-24 | 157.13 | 159.29 | 156.81 | 159.08 | 159.08 | 915,814 |
| 2022-03-23 | 158.04 | 159.29 | 155.07 | 156.35 | 156.35 | 792,334 |
| 2022-03-22 | 161.18 | 162.75 | 158.65 | 158.86 | 158.86 | 1,384,088 |
| 2022-03-21 | 161.00 | 162.16 | 158.19 | 160.28 | 160.28 | 1,123,372 |
| 2022-03-18 | 156.74 | 161.69 | 156.14 | 161.41 | 161.41 | 1,682,255 |
| 2022-03-17 | 153.15 | 156.87 | 152.69 | 156.75 | 156.75 | 1,138,831 |
| 2022-03-16 | 151.66 | 156.16 | 150.32 | 154.41 | 154.41 | 1,329,533 |
| 2022-03-15 | 145.47 | 149.94 | 145.19 | 149.66 | 149.66 | 1,182,471 |
| 2022-03-14 | 145.94 | 148.99 | 143.68 | 143.98 | 143.98 | 1,168,008 |
| 2022-03-11 | 149.16 | 149.68 | 145.73 | 145.87 | 145.87 | 870,780 |
| 2022-03-10 | 147.69 | 149.08 | 145.58 | 146.49 | 146.49 | 858,440 |
| 2022-03-09 | 150.46 | 152.36 | 149.36 | 151.05 | 151.05 | 940,407 |
| 2022-03-08 | 146.86 | 150.49 | 145.18 | 146.29 | 146.29 | 1,133,368 |
| 2022-03-07 | 151.70 | 152.98 | 146.82 | 146.87 | 146.87 | 1,267,617 |
| 2022-03-04 | 154.00 | 154.96 | 150.50 | 151.67 | 151.67 | 958,720 |
| 2022-03-03 | 158.36 | 159.46 | 154.55 | 155.40 | 155.40 | 1,000,409 |
| 2022-03-02 | 154.67 | 158.84 | 154.41 | 157.86 | 157.86 | 971,026 |
| 2022-03-01 | 157.08 | 158.38 | 151.90 | 153.29 | 153.29 | 1,499,708 |
| 2022-02-28 | 158.28 | 158.93 | 155.33 | 157.37 | 157.37 | 1,330,198 |
| 2022-02-25 | 157.99 | 160.44 | 156.96 | 159.98 | 159.98 | 958,598 |
| 2022-02-24 | 148.00 | 159.04 | 147.77 | 158.50 | 158.50 | 1,227,442 |
| 2022-02-23 | 159.62 | 160.19 | 153.25 | 153.35 | 153.35 | 1,389,116 |
| 2022-02-22 | 160.01 | 162.13 | 157.16 | 158.59 | 158.59 | 1,452,257 |
| 2022-02-18 | 161.48 | 163.92 | 156.46 | 160.59 | 160.59 | 1,904,719 |
| 2022-02-17 | 167.98 | 168.88 | 165.20 | 165.50 | 165.50 | 1,258,266 |
| 2022-02-16 | 168.38 | 170.42 | 166.13 | 170.13 | 170.13 | 1,055,412 |
| 2022-02-15 | 168.44 | 169.79 | 167.05 | 169.77 | 169.77 | 1,076,657 |
| 2022-02-14 | 164.85 | 167.15 | 163.84 | 165.93 | 165.93 | 1,519,015 |
| 2022-02-11 | 170.43 | 171.98 | 164.14 | 165.04 | 165.04 | 1,356,945 |
| 2022-02-10 | 168.44 | 173.10 | 167.50 | 169.23 | 169.23 | 1,545,889 |
| 2022-02-09 | 171.06 | 172.36 | 169.57 | 172.15 | 172.15 | 775,192 |
| 2022-02-08 | 165.16 | 168.66 | 164.56 | 168.42 | 168.42 | 1,672,431 |
| 2022-02-07 | 166.21 | 168.16 | 165.57 | 166.08 | 166.08 | 1,410,067 |
| 2022-02-04 | 164.82 | 167.81 | 164.10 | 166.21 | 166.21 | 1,075,725 |
| 2022-02-03 | 168.12 | 169.11 | 165.50 | 165.88 | 165.88 | 1,306,599 |
| 2022-02-02 | 170.27 | 173.00 | 170.05 | 171.26 | 171.26 | 1,069,325 |
| 2022-02-01 | 170.13 | 170.62 | 165.45 | 169.06 | 169.06 | 1,459,225 |
| 2022-01-31 | 164.76 | 169.07 | 164.50 | 168.82 | 168.82 | 1,811,479 |
| 2022-01-28 | 161.97 | 164.08 | 156.63 | 164.02 | 164.02 | 2,530,056 |
| 2022-01-27 | 169.92 | 170.63 | 160.79 | 161.12 | 161.12 | 2,284,242 |
| 2022-01-26 | 171.50 | 174.54 | 166.88 | 168.49 | 168.49 | 1,567,467 |
| 2022-01-25 | 171.38 | 172.21 | 167.38 | 168.77 | 168.77 | 1,500,124 |
| 2022-01-24 | 171.69 | 176.02 | 166.79 | 175.36 | 175.36 | 1,525,726 |
| 2022-01-21 | 175.53 | 177.05 | 173.04 | 173.42 | 173.42 | 3,302,691 |
| 2022-01-20 | 181.84 | 183.93 | 176.95 | 177.48 | 177.48 | 1,313,953 |
| 2022-01-19 | 181.66 | 185.00 | 179.80 | 180.45 | 180.45 | 1,144,430 |
| 2022-01-18 | 183.66 | 185.17 | 180.96 | 181.42 | 181.42 | 1,138,009 |
| 2022-01-14 | 185.00 | 187.26 | 184.44 | 187.14 | 187.14 | 1,001,951 |
| 2022-01-13 | 190.40 | 191.78 | 186.22 | 186.61 | 186.61 | 1,198,132 |
| 2022-01-12 | 192.75 | 193.92 | 189.88 | 190.40 | 190.40 | 745,105 |
| 2022-01-11 | 188.00 | 191.85 | 185.85 | 191.70 | 191.70 | 985,031 |
| 2022-01-10 | 185.79 | 186.95 | 182.17 | 186.78 | 186.78 | 1,415,446 |
| 2022-01-07 | 191.98 | 193.06 | 186.85 | 188.00 | 188.00 | 1,001,736 |
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.