Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	99.760	102.33	99.240	101.07	101.07	1,292,825
2020-05-08	98.180	101.00	97.840	100.69	100.69	1,182,092
2020-05-07	99.740	100.36	96.860	96.990	96.990	1,313,348
2020-05-06	97.310	100.19	96.810	98.890	98.890	1,319,140
2020-05-05	94.430	97.420	94.360	96.020	96.020	981,995
2020-05-04	93.440	93.900	92.210	93.490	93.490	793,756
2020-05-01	95.050	95.595	93.140	93.840	93.840	800,768
2020-04-30	98.180	98.180	96.340	96.770	96.770	970,987
2020-04-29	98.500	99.440	97.312	98.910	98.910	996,519
2020-04-28	98.260	98.320	95.060	95.930	95.930	1,049,325
2020-04-27	97.750	98.180	95.840	96.330	96.330	2,331,231
2020-04-24	96.000	97.850	94.550	97.540	97.540	1,122,283
2020-04-23	95.590	97.280	95.100	95.760	95.760	1,155,636
2020-04-22	93.610	95.830	93.359	95.270	95.270	723,475
2020-04-21	94.470	94.470	91.283	91.600	91.600	1,006,454
2020-04-20	95.370	97.090	94.700	95.310	95.310	1,063,489
2020-04-17	97.650	98.570	94.860	95.840	95.840	1,653,026
2020-04-16	93.130	96.880	92.585	96.580	96.580	1,100,905
2020-04-15	93.290	93.480	91.860	92.970	92.970	900,794
2020-04-14	93.640	96.150	93.599	94.860	94.860	1,026,102
2020-04-13	91.410	92.860	90.716	92.550	92.550	1,018,833
2020-04-09	91.060	93.270	90.380	92.100	92.100	1,040,007
2020-04-08	90.110	91.740	88.301	91.000	91.000	1,283,077
2020-04-07	93.310	94.630	89.000	89.210	89.210	2,201,604
2020-04-06	85.560	91.530	85.000	90.730	90.730	1,972,630
2020-04-03	83.600	84.940	80.670	82.520	82.520	1,301,168
2020-04-02	79.890	83.880	79.405	83.750	83.750	1,440,326
2020-04-01	81.190	83.380	80.070	80.890	80.890	1,279,582
2020-03-31	85.180	86.580	83.190	83.680	83.680	2,273,733
2020-03-30	79.390	86.490	78.960	85.660	85.660	1,935,226
2020-03-27	82.980	82.980	77.930	78.280	78.280	2,366,643
2020-03-26	82.100	86.250	81.710	84.210	84.210	1,930,913
2020-03-25	84.180	85.000	80.590	81.960	81.960	2,286,688
2020-03-24	84.760	86.850	81.890	85.060	85.060	2,162,126
2020-03-23	82.660	83.900	79.000	81.170	81.170	2,061,578
2020-03-20	86.180	86.490	81.140	83.090	83.090	3,254,483
2020-03-19	85.160	86.490	79.870	85.970	85.970	2,721,370
2020-03-18	86.630	91.110	82.420	86.000	86.000	3,053,223
2020-03-17	85.400	94.500	80.200	94.190	94.190	2,946,961
2020-03-16	80.780	89.382	80.000	83.780	83.780	2,765,032
2020-03-13	87.090	92.030	85.110	92.030	92.030	2,417,245
2020-03-12	85.710	88.550	82.330	82.360	82.360	3,438,008
2020-03-11	92.370	94.210	90.270	91.800	91.800	2,404,195
2020-03-10	91.790	94.980	88.840	94.830	94.830	1,991,654
2020-03-09	90.200	92.260	87.710	89.200	89.200	3,521,180
2020-03-06	95.810	96.860	93.620	96.010	96.010	2,477,164
2020-03-05	95.410	98.920	95.000	98.600	98.600	2,862,914
2020-03-04	95.440	98.060	93.670	97.930	97.930	2,133,794
2020-03-03	97.000	99.770	92.740	93.510	93.510	2,656,688
2020-03-02	94.940	97.480	93.450	97.420	97.420	2,516,610
2020-02-28	89.500	95.000	89.360	94.760	94.760	3,521,413
2020-02-27	91.360	96.010	90.600	92.400	92.400	3,434,072
2020-02-26	94.680	97.170	93.260	94.070	94.070	3,640,297
2020-02-25	99.790	99.850	93.190	93.660	93.660	4,299,004
2020-02-24	93.000	93.229	90.350	90.890	90.890	2,730,049
2020-02-21	97.890	98.311	95.650	96.180	96.180	1,966,210
2020-02-20	98.480	99.030	96.890	98.460	98.460	1,509,970
2020-02-19	97.850	99.085	97.720	98.480	98.480	1,386,538
2020-02-18	98.000	98.128	97.000	97.600	97.600	1,563,167
2020-02-14	97.000	98.290	96.860	98.160	98.160	1,460,819

← NewerPage 28 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.