Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	192.20	194.83	190.43	192.59	192.59	798,287
2022-01-05	196.38	197.00	191.96	192.16	192.16	1,166,502
2022-01-04	202.65	202.67	194.75	197.36	197.36	1,333,595
2022-01-03	205.88	207.22	201.48	202.66	202.66	947,270
2021-12-31	206.57	207.73	206.00	206.51	206.51	511,753
2021-12-30	207.64	209.08	206.70	206.80	206.80	545,068
2021-12-29	208.25	208.48	206.54	207.29	207.29	397,529
2021-12-28	207.93	208.06	205.34	206.89	206.89	450,834
2021-12-27	202.55	208.17	202.55	207.93	207.93	868,025
2021-12-23	200.71	203.09	200.57	201.43	201.43	636,770
2021-12-22	197.91	200.83	196.92	200.61	200.61	823,511
2021-12-21	195.60	197.66	194.47	197.58	197.58	982,179
2021-12-20	196.06	197.25	192.08	194.22	194.22	1,141,445
2021-12-17	197.48	199.58	196.52	197.20	197.20	2,128,276
2021-12-16	203.61	204.90	198.04	198.59	198.59	1,289,563
2021-12-15	199.00	204.29	197.44	204.01	204.01	1,082,049
2021-12-14	203.14	203.14	195.33	197.99	197.99	1,270,854
2021-12-13	202.39	205.48	201.25	204.09	204.09	1,124,873
2021-12-10	200.97	202.09	198.93	201.85	201.85	816,327
2021-12-09	201.75	203.49	200.08	200.63	200.63	714,293
2021-12-08	202.44	204.05	201.63	202.19	202.19	954,343
2021-12-07	199.69	203.12	199.33	202.43	202.43	1,424,100
2021-12-06	199.98	199.98	192.63	195.15	195.15	1,188,833
2021-12-03	200.00	201.49	196.05	199.23	199.23	1,324,274
2021-12-02	193.50	199.93	193.07	198.48	198.48	1,198,951
2021-12-01	197.00	198.45	193.45	193.67	193.67	1,346,756
2021-11-30	196.31	197.84	193.34	194.48	194.48	2,596,099
2021-11-29	194.00	198.97	193.90	197.74	197.74	1,413,918
2021-11-26	197.67	199.32	190.69	191.37	191.37	809,645
2021-11-24	195.04	200.76	193.51	199.66	199.66	1,779,997
2021-11-23	192.04	198.59	190.46	195.29	195.29	1,657,033
2021-11-22	194.16	197.70	191.70	191.94	191.94	1,632,666
2021-11-19	195.00	196.18	193.55	194.63	194.63	1,160,411
2021-11-18	194.86	195.70	191.30	194.27	194.27	1,341,143
2021-11-17	192.00	194.47	189.69	194.35	194.35	1,045,150
2021-11-16	187.53	193.18	187.52	192.71	192.71	1,148,442
2021-11-15	187.11	189.05	186.09	188.19	188.19	589,304
2021-11-12	186.71	187.00	185.16	186.62	186.62	698,748
2021-11-11	184.71	186.65	184.02	185.76	185.76	510,257
2021-11-10	184.69	185.77	181.93	183.61	183.61	710,198
2021-11-09	186.00	187.76	184.89	185.86	185.86	579,709
2021-11-08	185.24	186.85	183.60	186.28	186.28	514,476
2021-11-05	186.90	187.78	183.17	183.68	183.68	1,078,095
2021-11-04	184.00	186.10	183.33	186.06	186.06	777,549
2021-11-03	184.11	184.72	181.99	183.46	183.46	737,172
2021-11-02	182.00	185.41	181.16	184.79	184.79	817,554
2021-11-01	180.50	181.68	179.28	181.03	181.03	514,216
2021-10-29	178.26	180.25	178.07	180.02	180.02	703,604
2021-10-28	178.00	180.30	177.78	179.35	179.35	400,004
2021-10-27	177.44	179.49	176.65	176.94	176.94	359,964
2021-10-26	178.65	179.00	176.62	177.78	177.78	636,396
2021-10-25	176.56	178.35	175.23	177.60	177.60	463,843
2021-10-22	176.65	178.80	175.93	176.22	176.22	417,710
2021-10-21	174.68	176.54	173.31	176.45	176.45	647,193
2021-10-20	175.00	176.43	173.50	174.13	174.13	473,096
2021-10-19	173.26	174.85	172.98	174.72	174.72	606,447
2021-10-18	168.57	172.90	168.20	172.63	172.63	646,048
2021-10-15	168.81	169.58	167.95	168.71	168.71	1,094,737
2021-10-14	165.59	168.46	165.59	168.27	168.27	583,233
2021-10-13	162.43	165.00	161.60	164.03	164.03	893,688

← NewerPage 21 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.