Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	145.70	148.16	145.22	147.86	147.86	685,965
2021-04-22	144.98	146.10	144.10	145.60	145.60	836,108
2021-04-21	142.83	145.36	142.60	144.65	144.65	506,908
2021-04-20	143.09	143.78	141.74	143.00	143.00	588,406
2021-04-19	145.00	145.52	142.23	143.63	143.63	731,437
2021-04-16	146.07	146.49	144.90	145.40	145.40	3,120,180
2021-04-15	143.99	145.46	143.66	145.27	145.27	998,121
2021-04-14	143.33	144.50	142.21	143.42	143.42	955,343
2021-04-13	145.17	145.63	143.05	143.43	143.43	924,683
2021-04-12	146.06	146.23	144.15	145.03	145.03	809,939
2021-04-09	145.20	146.32	143.68	146.23	146.23	657,945
2021-04-08	145.56	146.00	143.89	144.65	144.65	1,035,915
2021-04-07	145.92	145.92	143.28	143.95	143.95	680,800
2021-04-06	146.40	147.00	145.38	145.95	145.95	997,973
2021-04-05	145.00	147.76	144.51	147.33	147.33	789,923
2021-04-01	144.00	144.60	142.76	143.79	143.79	1,024,800
2021-03-31	142.00	144.77	141.91	143.40	143.40	1,192,714
2021-03-30	140.93	142.24	140.40	141.54	141.54	864,342
2021-03-29	141.90	143.87	140.87	141.32	141.32	1,629,793
2021-03-26	137.02	142.35	136.50	142.19	142.19	965,701
2021-03-25	134.24	136.51	133.68	136.23	136.23	928,524
2021-03-24	135.20	136.14	134.05	135.26	135.26	848,268
2021-03-23	138.10	138.68	134.54	135.18	135.18	949,580
2021-03-22	134.77	137.95	134.77	137.43	137.43	724,167
2021-03-19	136.34	137.44	134.61	134.77	134.77	1,235,120
2021-03-18	135.87	138.33	135.36	136.00	136.00	1,141,404
2021-03-17	136.40	137.67	134.76	137.35	137.35	706,739
2021-03-16	137.27	138.04	136.45	137.48	137.48	803,302
2021-03-15	136.63	137.52	135.13	136.90	136.90	707,059
2021-03-12	135.02	136.22	134.22	136.01	136.01	1,098,617
2021-03-11	138.02	138.64	135.98	136.24	136.24	793,708
2021-03-10	137.59	138.00	135.06	135.28	135.28	857,544
2021-03-09	133.87	137.02	133.68	136.31	136.31	934,194
2021-03-08	134.49	135.18	132.18	132.23	132.23	1,111,154
2021-03-05	133.88	135.33	129.09	134.70	134.70	1,350,703
2021-03-04	137.00	137.80	131.26	132.43	132.43	2,203,367
2021-03-03	141.76	141.76	136.74	137.48	137.48	952,157
2021-03-02	144.95	145.23	141.43	141.76	141.76	887,944
2021-03-01	144.01	144.54	142.62	144.45	144.45	831,039
2021-02-26	140.68	142.99	139.37	141.52	141.52	1,721,762
2021-02-25	143.33	144.49	138.71	139.63	139.63	1,303,190
2021-02-24	138.65	143.84	138.22	143.64	143.64	1,111,106
2021-02-23	135.87	140.36	133.53	139.57	139.57	1,959,267
2021-02-22	141.61	143.09	137.57	137.63	137.63	2,068,705
2021-02-19	150.62	150.87	141.18	142.19	142.19	3,182,325
2021-02-18	147.39	149.49	147.16	148.04	148.04	1,574,411
2021-02-17	150.40	150.53	146.30	149.06	149.06	1,002,879
2021-02-16	154.50	155.50	150.33	151.07	151.07	1,033,487
2021-02-12	150.78	153.69	150.42	153.48	153.48	1,349,832
2021-02-11	149.49	150.43	148.10	150.35	150.35	871,188
2021-02-10	147.39	148.76	146.12	148.45	148.45	1,004,867
2021-02-09	144.38	146.91	144.33	146.40	146.40	857,545
2021-02-08	144.00	144.96	143.35	144.70	144.70	1,004,922
2021-02-05	141.17	143.20	141.17	142.95	142.95	1,114,054
2021-02-04	142.28	142.56	139.70	140.59	140.59	1,107,730
2021-02-03	142.46	142.93	141.05	141.46	141.46	1,183,439
2021-02-02	143.97	144.87	141.51	141.54	141.54	2,376,096
2021-02-01	142.88	143.65	140.82	142.81	142.81	1,296,542
2021-01-29	145.50	146.86	140.76	141.59	141.59	2,065,283
2021-01-28	152.00	153.21	145.24	145.42	145.42	2,931,845

← NewerPage 24 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.