Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	100.59	100.75	99.390	100.35	100.35	816,672
2020-08-04	101.00	101.00	99.160	100.30	100.30	911,704
2020-08-03	99.230	101.11	98.710	100.77	100.77	1,108,732
2020-07-31	99.770	99.930	97.920	99.890	99.890	1,204,396
2020-07-30	95.830	99.230	95.570	98.980	98.980	1,034,955
2020-07-29	96.170	96.930	96.110	96.210	96.210	959,570
2020-07-28	97.940	97.975	95.650	95.680	95.680	896,229
2020-07-27	97.200	98.785	97.050	98.200	98.200	950,849
2020-07-24	98.150	98.150	96.230	96.850	96.850	889,016
2020-07-23	98.920	100.98	98.190	99.180	99.180	1,280,091
2020-07-22	98.920	99.260	97.970	98.370	98.370	672,481
2020-07-21	98.340	99.490	97.480	98.430	98.430	1,159,404
2020-07-20	97.780	98.110	96.160	97.870	97.870	1,732,799
2020-07-17	96.760	98.140	96.630	97.780	97.780	1,067,802
2020-07-16	96.530	96.700	95.450	96.380	96.380	707,411
2020-07-15	97.410	97.630	96.040	96.780	96.780	1,697,357
2020-07-14	94.000	96.290	93.100	95.830	95.830	1,515,347
2020-07-13	98.310	98.940	94.650	94.770	94.770	2,454,024
2020-07-10	99.500	99.800	96.870	97.640	97.640	1,897,738
2020-07-09	99.830	101.19	98.100	99.830	99.830	1,729,284
2020-07-08	100.42	100.42	98.585	99.140	99.140	931,709
2020-07-07	100.99	101.46	99.470	99.880	99.880	1,001,006
2020-07-06	102.00	103.23	101.47	101.82	101.82	908,602
2020-07-02	100.25	101.55	100.01	100.73	100.73	983,744
2020-07-01	101.20	101.37	99.670	99.710	99.710	1,189,543
2020-06-30	97.980	101.33	97.850	100.78	100.78	1,939,809
2020-06-29	98.250	98.390	96.685	98.130	98.130	990,842
2020-06-26	100.00	100.39	96.860	97.560	97.560	4,232,845
2020-06-25	100.99	101.12	98.310	100.39	100.39	1,540,400
2020-06-24	104.00	104.00	100.75	101.23	101.23	1,227,095
2020-06-23	105.50	106.48	103.87	104.34	104.34	1,348,857
2020-06-22	105.68	105.99	103.25	104.82	104.82	1,476,493
2020-06-19	104.09	106.71	101.60	106.44	106.44	3,772,625
2020-06-18	103.97	104.31	102.03	102.59	102.59	1,705,540
2020-06-17	102.20	105.49	101.90	104.31	104.31	2,459,870
2020-06-16	101.29	102.55	99.730	101.45	101.45	1,442,613
2020-06-15	94.070	98.730	93.910	98.540	98.540	1,504,433
2020-06-12	100.10	100.82	94.940	95.670	95.670	2,338,887
2020-06-11	99.990	101.07	97.450	97.820	97.820	2,211,444
2020-06-10	103.40	104.64	102.16	103.49	103.49	1,415,904
2020-06-09	102.72	104.36	102.44	103.11	103.11	1,494,991
2020-06-08	105.52	105.53	102.64	102.87	102.87	1,755,368
2020-06-05	103.63	107.03	102.96	106.41	106.41	3,314,746
2020-06-04	105.00	105.60	101.37	102.38	102.38	2,423,759
2020-06-03	106.50	108.10	105.97	106.54	106.54	1,950,423
2020-06-02	106.25	106.42	103.97	106.31	106.31	2,102,530
2020-06-01	107.93	107.93	105.32	106.93	106.93	2,728,918
2020-05-29	103.00	108.65	103.00	108.13	108.13	9,318,847
2020-05-28	102.00	107.20	101.64	103.64	103.64	3,203,526
2020-05-27	97.500	101.83	96.910	101.74	101.74	4,926,871
2020-05-26	103.00	106.98	103.00	103.40	103.40	3,223,907
2020-05-22	100.58	102.19	99.280	102.06	102.06	1,542,431
2020-05-21	102.40	102.53	99.540	99.990	99.990	1,959,635
2020-05-20	98.410	103.80	97.990	102.92	102.92	3,562,213
2020-05-19	96.850	97.500	95.720	96.000	96.000	1,663,406
2020-05-18	95.860	98.750	95.180	96.850	96.850	1,485,408
2020-05-15	96.290	97.680	93.160	94.780	94.780	2,462,465
2020-05-14	96.560	98.850	95.500	98.700	98.700	1,218,952
2020-05-13	99.060	100.64	96.365	97.560	97.560	1,087,130
2020-05-12	101.40	102.05	99.010	99.010	99.010	1,118,559

← NewerPage 27 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.