Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	155.60	157.44	155.02	156.59	156.59	849,150
2021-07-19	153.07	154.89	152.96	154.78	154.78	799,275
2021-07-16	157.19	157.75	154.84	155.01	155.01	2,269,894
2021-07-15	157.16	157.41	155.61	156.56	156.56	848,814
2021-07-14	158.19	158.82	157.30	157.92	157.92	761,730
2021-07-13	157.72	158.58	156.99	157.42	157.42	743,204
2021-07-12	156.50	158.13	156.06	157.72	157.72	1,397,214
2021-07-09	154.92	155.91	154.06	155.81	155.81	475,480
2021-07-08	153.53	155.59	151.86	154.17	154.17	512,130
2021-07-07	155.00	155.53	153.46	155.30	155.30	788,846
2021-07-06	153.40	154.31	151.54	154.16	154.16	700,883
2021-07-02	152.52	153.43	150.35	153.15	153.15	836,646
2021-07-01	154.52	154.52	152.93	153.56	153.56	1,137,264
2021-06-30	155.00	155.10	153.81	154.41	154.41	939,568
2021-06-29	154.41	155.88	154.01	155.79	155.79	600,097
2021-06-28	153.24	154.88	153.11	154.41	154.41	500,399
2021-06-25	153.04	153.98	152.70	153.32	153.32	1,026,278
2021-06-24	151.90	153.21	151.15	152.66	152.66	604,988
2021-06-23	150.61	151.27	150.25	150.95	150.95	1,665,936
2021-06-22	148.61	150.80	148.07	150.57	150.57	917,023
2021-06-21	148.03	149.47	146.31	149.08	149.08	986,467
2021-06-18	148.31	149.62	146.90	147.48	147.48	1,533,503
2021-06-17	148.90	151.93	148.53	149.35	149.35	982,251
2021-06-16	148.50	149.73	147.45	148.90	148.90	788,505
2021-06-15	149.34	150.69	147.80	147.98	147.98	1,198,081
2021-06-14	148.19	148.67	146.93	148.58	148.58	670,171
2021-06-11	149.15	149.15	146.93	147.83	147.83	637,304
2021-06-10	147.00	148.98	146.67	148.94	148.94	413,018
2021-06-09	149.14	149.26	146.90	146.97	146.97	462,077
2021-06-08	148.92	149.43	147.88	148.74	148.74	656,183
2021-06-07	148.88	150.05	147.36	148.15	148.15	908,481
2021-06-04	145.59	149.20	145.59	148.88	148.88	1,105,076
2021-06-03	143.79	145.50	142.60	145.03	145.03	997,541
2021-06-02	141.62	143.99	141.22	143.93	143.93	841,624
2021-06-01	143.07	143.90	141.96	141.97	141.97	829,455
2021-05-28	141.00	142.61	140.89	142.38	142.38	785,167
2021-05-27	141.30	142.16	140.19	140.54	140.54	1,148,602
2021-05-26	139.91	141.65	139.82	141.35	141.35	701,128
2021-05-25	141.11	141.17	139.81	139.98	139.98	753,667
2021-05-24	140.48	141.69	140.44	140.80	140.80	611,166
2021-05-21	141.32	142.17	139.36	139.66	139.66	1,016,244
2021-05-20	135.97	142.08	135.97	141.03	141.03	1,513,587
2021-05-19	136.25	138.27	134.65	138.15	138.15	1,324,331
2021-05-18	140.74	140.74	138.35	138.39	138.39	1,009,278
2021-05-17	139.85	141.10	138.80	139.54	139.54	688,867
2021-05-14	139.58	140.73	138.80	139.85	139.85	814,612
2021-05-13	136.51	138.41	136.00	138.05	138.05	983,397
2021-05-12	137.64	138.49	135.31	135.42	135.42	1,009,529
2021-05-11	138.04	139.67	137.01	138.93	138.93	1,038,121
2021-05-10	142.85	142.85	139.68	139.90	139.90	660,242
2021-05-07	143.36	144.91	142.61	143.41	143.41	612,178
2021-05-06	140.48	142.87	139.73	142.81	142.81	632,414
2021-05-05	141.41	141.89	140.14	140.72	140.72	741,407
2021-05-04	139.30	140.60	137.48	140.32	140.32	1,028,925
2021-05-03	145.45	145.45	140.27	140.40	140.40	1,111,396
2021-04-30	147.12	147.73	143.91	144.35	144.35	808,426
2021-04-29	147.59	148.49	145.95	148.39	148.39	431,631
2021-04-28	148.32	149.29	146.53	146.61	146.61	928,999
2021-04-27	149.00	149.78	147.00	148.39	148.39	939,843
2021-04-26	147.99	148.97	147.19	148.74	148.74	562,667

← NewerPage 23 of 51 · 3,019 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.