Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	144.88	152.35	144.23	151.12	151.12	2,673,001
2021-01-26	146.05	147.06	145.20	146.88	146.88	1,432,663
2021-01-25	145.94	148.53	145.17	146.05	146.05	2,632,235
2021-01-22	146.29	147.95	145.15	145.16	145.16	1,289,196
2021-01-21	148.08	148.82	146.45	146.68	146.68	835,540
2021-01-20	148.71	150.62	147.20	147.53	147.53	1,191,534
2021-01-19	147.14	148.40	145.23	147.07	147.07	1,328,224
2021-01-15	148.39	148.60	145.34	146.29	146.29	3,089,699
2021-01-14	147.38	148.69	146.85	147.03	147.03	1,043,221
2021-01-13	147.60	148.58	146.02	146.61	146.61	1,203,464
2021-01-12	149.60	150.55	146.60	146.82	146.82	1,862,083
2021-01-11	145.00	151.16	144.98	150.15	150.15	1,854,282
2021-01-08	140.91	147.02	140.91	146.80	146.80	2,190,323
2021-01-07	137.15	141.03	136.61	141.00	141.00	1,824,667
2021-01-06	133.60	137.38	133.19	136.11	136.11	1,976,197
2021-01-05	131.50	134.00	131.20	133.84	133.84	1,171,249
2021-01-04	132.42	132.75	129.32	131.18	131.18	1,466,609
2020-12-31	131.72	132.25	130.67	132.09	132.09	616,548
2020-12-30	130.65	132.14	130.27	131.24	131.24	1,518,992
2020-12-29	132.14	132.42	129.72	130.01	130.01	615,940
2020-12-28	132.50	132.62	131.27	131.82	131.82	1,614,925
2020-12-24	130.71	130.99	130.12	130.95	130.95	233,868
2020-12-23	129.47	131.86	129.17	130.42	130.42	1,012,242
2020-12-22	126.94	129.74	126.81	128.69	128.69	2,726,125
2020-12-21	126.99	127.53	125.17	126.97	126.97	1,151,660
2020-12-18	127.15	128.59	126.53	128.26	128.26	2,937,608
2020-12-17	124.91	126.91	124.39	126.86	126.86	1,377,727
2020-12-16	123.45	124.27	122.12	123.91	123.91	1,331,899
2020-12-15	125.13	125.60	122.80	123.37	123.37	1,243,520
2020-12-14	126.55	127.25	123.32	123.72	123.72	1,117,900
2020-12-11	124.52	126.43	123.70	126.30	126.30	1,080,437
2020-12-10	123.08	125.05	122.28	124.76	124.76	957,958
2020-12-09	126.92	127.50	123.78	124.67	124.67	1,064,032
2020-12-08	124.67	127.31	124.52	127.13	127.13	1,489,419
2020-12-07	123.88	124.92	123.12	124.91	124.91	1,418,626
2020-12-04	123.12	124.75	122.69	123.21	123.21	878,994
2020-12-03	121.88	123.09	121.63	122.64	122.64	936,311
2020-12-02	120.45	122.03	120.45	121.88	121.88	996,716
2020-12-01	120.50	122.97	120.00	121.84	121.84	1,485,402
2020-11-30	119.40	120.09	118.17	120.04	120.04	1,491,133
2020-11-27	118.23	120.65	118.04	119.07	119.07	578,119
2020-11-25	117.89	119.17	117.12	118.52	118.52	1,154,291
2020-11-24	118.14	118.61	117.37	118.12	118.12	1,277,038
2020-11-23	117.00	117.80	115.71	117.15	117.15	1,213,272
2020-11-20	118.00	118.99	116.02	116.17	116.17	1,600,075
2020-11-19	114.20	118.46	112.65	117.96	117.96	1,966,691
2020-11-18	117.78	118.67	115.14	115.14	115.14	1,693,506
2020-11-17	117.00	118.16	115.41	117.56	117.56	1,084,737
2020-11-16	117.00	118.77	116.41	117.67	117.67	1,367,364
2020-11-13	115.00	116.44	114.10	116.10	116.10	801,207
2020-11-12	115.00	115.30	113.28	114.02	114.02	1,129,977
2020-11-11	112.19	115.86	112.19	115.44	115.44	1,032,556
2020-11-10	114.71	114.71	111.83	112.00	112.00	1,437,201
2020-11-09	115.29	117.92	114.64	115.56	115.56	1,502,206
2020-11-06	110.74	113.58	109.97	112.97	112.97	945,077
2020-11-05	109.04	111.70	109.00	111.13	111.13	1,113,222
2020-11-04	108.61	109.87	107.24	107.80	107.80	1,401,313
2020-11-03	106.01	109.39	106.01	107.72	107.72	1,282,875
2020-11-02	105.37	106.62	103.94	104.74	104.74	793,478
2020-10-30	104.24	105.95	102.77	104.87	104.87	1,646,307

← NewerPage 25 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.