Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	104.08	105.90	103.66	104.54	104.54	1,210,255
2020-10-28	105.42	106.26	103.40	104.30	104.30	967,152
2020-10-27	106.23	107.59	105.82	106.90	106.90	852,365
2020-10-26	106.65	107.71	104.86	105.85	105.85	707,701
2020-10-23	106.37	108.50	105.79	107.88	107.88	1,073,355
2020-10-22	106.21	106.80	104.95	106.26	106.26	916,843
2020-10-21	106.09	107.41	105.70	105.70	105.70	913,545
2020-10-20	107.00	107.66	105.23	105.45	105.45	824,414
2020-10-19	105.15	107.97	105.15	106.68	106.68	1,124,837
2020-10-16	105.49	106.63	104.71	104.91	104.91	800,385
2020-10-15	104.03	105.89	103.72	105.68	105.68	1,148,547
2020-10-14	104.95	105.56	103.96	104.98	104.98	1,056,909
2020-10-13	105.57	106.25	104.13	104.49	104.49	1,343,915
2020-10-12	105.41	105.96	104.76	105.72	105.72	943,005
2020-10-09	103.50	106.29	103.38	105.26	105.26	1,104,972
2020-10-08	101.40	103.40	101.40	103.18	103.18	1,045,349
2020-10-07	100.53	102.00	100.06	101.16	101.16	839,029
2020-10-06	99.690	102.15	99.300	99.490	99.490	1,046,085
2020-10-05	99.290	99.900	98.310	99.690	99.690	1,019,928
2020-10-02	96.000	98.990	95.480	98.270	98.270	1,235,545
2020-10-01	99.680	99.940	97.000	97.480	97.480	1,396,091
2020-09-30	99.690	100.11	98.320	98.780	98.780	1,187,930
2020-09-29	100.49	101.30	99.595	99.600	99.600	820,016
2020-09-28	98.790	100.42	98.700	100.25	100.25	1,191,728
2020-09-25	96.180	98.490	95.900	98.120	98.120	750,964
2020-09-24	96.000	97.349	95.600	96.600	96.600	1,264,346
2020-09-23	97.450	98.825	96.230	96.360	96.360	1,192,506
2020-09-22	97.980	98.420	95.440	97.420	97.420	1,287,279
2020-09-21	96.580	97.860	95.775	97.800	97.800	1,476,507
2020-09-18	98.280	99.880	96.060	97.100	97.100	2,194,342
2020-09-17	96.070	98.270	95.950	98.250	98.250	1,855,529
2020-09-16	98.280	99.000	97.500	97.970	97.970	1,545,829
2020-09-15	95.300	96.560	95.150	96.210	96.210	854,021
2020-09-14	93.330	95.350	93.330	94.230	94.230	1,493,954
2020-09-11	91.230	92.500	90.765	92.350	92.350	1,701,310
2020-09-10	93.470	93.950	90.620	90.690	90.690	2,403,470
2020-09-09	94.830	95.250	92.870	92.890	92.890	1,890,299
2020-09-08	93.960	94.760	92.030	93.390	93.390	2,023,588
2020-09-04	97.200	98.260	94.040	94.950	94.950	1,605,831
2020-09-03	101.33	101.50	97.110	97.890	97.890	2,344,141
2020-09-02	99.540	102.87	99.400	102.50	102.50	1,775,040
2020-09-01	98.540	99.815	98.050	99.740	99.740	1,647,348
2020-08-31	98.000	98.725	96.740	98.520	98.520	1,333,341
2020-08-28	96.190	97.690	96.190	97.330	97.330	1,883,997
2020-08-27	98.890	99.120	95.420	95.610	95.610	1,713,687
2020-08-26	97.590	98.800	97.440	98.070	98.070	1,313,779
2020-08-25	96.500	98.130	96.470	97.580	97.580	2,116,020
2020-08-24	97.150	99.430	95.900	96.290	96.290	3,805,023
2020-08-21	105.62	106.39	95.110	95.880	95.880	9,291,418
2020-08-20	103.42	103.99	101.70	102.82	102.82	2,622,544
2020-08-19	103.00	105.65	102.49	104.00	104.00	2,513,960
2020-08-18	102.47	103.44	102.38	102.69	102.69	1,190,895
2020-08-17	103.50	104.12	102.07	102.60	102.60	1,381,223
2020-08-14	102.55	103.74	102.16	102.95	102.95	1,359,385
2020-08-13	101.86	103.76	101.15	103.20	103.20	1,507,236
2020-08-12	99.270	101.00	99.150	99.570	99.570	935,023
2020-08-11	98.230	99.770	97.960	98.810	98.810	1,550,721
2020-08-10	98.150	98.420	96.660	97.770	97.770	1,098,402
2020-08-07	99.900	100.37	97.400	98.140	98.140	1,015,287
2020-08-06	100.19	100.54	99.630	99.980	99.980	897,606

← NewerPage 26 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.