Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	162.94	162.97	160.43	161.31	161.31	915,551
2021-10-11	161.14	163.56	161.01	161.68	161.68	706,856
2021-10-08	163.25	163.43	160.94	161.76	161.76	670,401
2021-10-07	163.15	166.33	162.76	163.23	163.23	1,037,330
2021-10-06	160.71	162.17	159.07	161.15	161.15	1,037,610
2021-10-05	161.92	163.80	161.32	162.75	162.75	812,399
2021-10-04	164.88	165.54	159.39	161.16	161.16	1,187,158
2021-10-01	164.73	166.25	163.23	165.42	165.42	801,013
2021-09-30	167.64	168.91	164.21	164.29	164.29	1,240,914
2021-09-29	168.57	170.46	166.79	166.89	166.89	1,126,562
2021-09-28	175.01	175.76	167.90	167.90	167.90	1,394,078
2021-09-27	177.29	177.57	175.50	176.83	176.83	876,914
2021-09-24	178.87	179.12	177.64	178.38	178.38	576,823
2021-09-23	177.63	180.71	177.34	179.75	179.75	634,525
2021-09-22	174.92	177.51	174.28	176.72	176.72	642,857
2021-09-21	175.29	175.29	172.77	174.23	174.23	704,438
2021-09-20	174.88	174.88	172.53	173.88	173.88	1,109,958
2021-09-17	178.52	179.99	177.18	177.45	177.45	1,167,177
2021-09-16	179.33	180.00	178.11	179.78	179.78	609,612
2021-09-15	178.61	180.40	177.77	179.64	179.64	578,537
2021-09-14	178.93	179.16	177.50	178.17	178.17	923,895
2021-09-13	181.00	181.09	176.90	178.17	178.17	1,351,723
2021-09-10	181.95	182.00	179.92	180.14	180.14	628,436
2021-09-09	181.91	181.91	180.17	180.79	180.79	939,881
2021-09-08	180.70	181.56	179.31	181.46	181.46	529,835
2021-09-07	181.10	182.49	180.43	181.17	181.17	596,297
2021-09-03	180.25	182.14	180.00	181.28	181.28	715,509
2021-09-02	179.73	180.32	178.98	180.29	180.29	554,722
2021-09-01	178.96	179.85	177.01	178.72	178.72	1,335,185
2021-08-31	180.04	180.07	177.28	179.38	179.38	1,017,742
2021-08-30	177.77	180.40	177.77	179.09	179.09	596,952
2021-08-27	176.00	178.32	174.82	177.51	177.51	786,669
2021-08-26	174.58	175.90	173.96	175.58	175.58	1,067,903
2021-08-25	174.79	175.32	173.93	174.64	174.64	1,146,877
2021-08-24	173.25	175.14	172.75	174.93	174.93	1,065,965
2021-08-23	169.49	172.91	169.34	171.32	171.32	804,079
2021-08-20	166.36	169.22	166.08	168.79	168.79	807,200
2021-08-19	163.64	168.94	161.11	166.69	166.69	1,389,607
2021-08-18	163.80	165.26	163.11	163.66	163.66	1,066,467
2021-08-17	165.75	165.81	163.18	164.42	164.42	543,463
2021-08-16	165.59	166.69	164.47	166.65	166.65	452,886
2021-08-13	165.43	166.25	164.17	166.10	166.10	503,726
2021-08-12	165.00	165.11	163.23	165.03	165.03	576,209
2021-08-11	165.61	165.62	163.67	165.05	165.05	585,090
2021-08-10	167.58	167.99	164.51	165.63	165.63	680,247
2021-08-09	166.42	167.15	166.07	166.95	166.95	501,306
2021-08-06	166.59	167.63	166.00	166.60	166.60	587,018
2021-08-05	167.40	167.62	165.53	166.40	166.40	951,759
2021-08-04	166.30	168.17	166.04	167.07	167.07	598,209
2021-08-03	165.42	166.88	164.48	166.71	166.71	758,658
2021-08-02	165.00	165.48	163.80	164.91	164.91	848,403
2021-07-30	161.03	164.89	161.03	164.55	164.55	1,047,170
2021-07-29	160.99	162.86	160.71	161.71	161.71	829,990
2021-07-28	159.27	161.20	159.03	160.15	160.15	663,355
2021-07-27	159.83	159.83	156.23	158.84	158.84	894,088
2021-07-26	159.50	159.98	158.33	159.98	159.98	510,807
2021-07-23	159.55	160.86	158.23	159.70	159.70	546,426
2021-07-22	159.00	159.38	158.25	158.58	158.58	544,762
2021-07-21	157.07	158.49	156.63	158.46	158.46	470,068
2021-07-20	155.60	157.44	155.02	156.59	156.59	849,150

← NewerPage 22 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.