Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	97.830	98.343	96.380	96.610	96.610	1,844,707
2020-02-12	96.820	98.700	96.820	98.470	98.470	1,671,408
2020-02-11	95.500	97.960	95.480	96.150	96.150	1,316,626
2020-02-10	94.250	94.840	93.930	94.550	94.550	1,494,156
2020-02-07	96.000	96.284	93.660	94.500	94.500	1,259,114
2020-02-06	96.740	97.981	95.840	96.490	96.490	1,554,149
2020-02-05	95.550	96.809	95.130	95.400	95.400	1,728,074
2020-02-04	94.870	95.980	93.960	94.670	94.670	1,907,515
2020-02-03	93.850	94.990	92.820	93.210	93.210	1,976,466
2020-01-31	95.180	95.466	92.570	92.990	92.990	2,237,273
2020-01-30	94.980	96.695	93.230	95.290	95.290	2,430,217
2020-01-29	102.73	102.96	95.100	95.660	95.660	3,420,645
2020-01-28	100.62	103.36	100.10	102.14	102.14	1,346,733
2020-01-27	100.69	101.16	99.150	100.01	100.01	1,291,959
2020-01-24	104.84	105.30	102.63	102.98	102.98	1,553,437
2020-01-23	106.14	106.82	103.11	104.16	104.16	1,822,872
2020-01-22	105.76	106.57	105.46	105.51	105.51	1,332,726
2020-01-21	105.30	106.31	104.77	104.87	104.87	2,088,819
2020-01-17	103.87	105.60	103.76	105.37	105.37	1,852,978
2020-01-16	102.00	103.43	101.82	103.37	103.37	1,328,942
2020-01-15	101.12	101.63	100.51	101.06	101.06	1,218,740
2020-01-14	102.46	102.53	100.67	101.39	101.39	1,954,150
2020-01-13	100.44	101.97	100.42	101.80	101.80	1,475,737
2020-01-10	102.00	102.18	100.10	100.36	100.36	1,051,700
2020-01-09	102.00	102.75	101.22	101.61	101.61	1,048,434
2020-01-08	100.60	102.05	100.53	101.07	101.07	1,233,684
2020-01-07	100.57	101.29	100.31	100.78	100.78	1,264,972
2020-01-06	100.88	100.88	99.630	100.14	100.14	1,194,139
2020-01-03	102.41	102.85	101.00	101.88	101.88	1,124,122
2020-01-02	103.84	104.27	102.21	104.19	104.19	1,226,045
2019-12-31	101.72	102.89	101.72	102.63	102.63	727,125
2019-12-30	103.12	103.65	100.77	102.18	102.18	1,094,049
2019-12-27	103.95	104.36	102.64	103.23	103.23	814,801
2019-12-26	104.00	104.92	103.04	103.65	103.65	948,693
2019-12-24	104.00	104.42	102.61	103.22	103.22	487,363
2019-12-23	103.12	104.73	102.97	103.96	103.96	1,058,905
2019-12-20	104.44	105.19	102.70	103.12	103.12	2,113,734
2019-12-19	103.92	104.61	103.22	103.86	103.86	1,203,410
2019-12-18	104.89	104.97	103.73	103.93	103.93	994,246
2019-12-17	105.17	105.58	103.11	103.94	103.94	1,380,862
2019-12-16	108.05	108.44	104.91	105.17	105.17	1,725,176
2019-12-13	106.76	108.80	106.13	107.81	107.81	1,629,230
2019-12-12	103.47	107.41	103.34	107.30	107.30	1,705,585
2019-12-11	101.90	103.32	101.60	103.24	103.24	1,034,461
2019-12-10	101.48	102.89	101.38	101.60	101.60	1,164,288
2019-12-09	102.54	103.03	101.56	101.72	101.72	1,485,139
2019-12-06	102.23	104.85	102.11	103.20	103.20	1,708,456
2019-12-05	103.50	103.97	100.66	100.77	100.77	1,675,546
2019-12-04	102.41	104.24	102.41	103.16	103.16	1,361,650
2019-12-03	101.39	102.50	100.44	101.74	101.74	1,402,310
2019-12-02	107.07	107.33	102.87	103.29	103.29	1,594,704
2019-11-29	106.74	107.80	105.50	107.03	107.03	893,046
2019-11-27	107.46	109.80	104.31	108.04	108.04	4,266,984
2019-11-26	107.29	107.45	105.20	105.73	105.73	2,473,503
2019-11-25	104.84	106.59	104.11	106.30	106.30	2,077,570
2019-11-22	106.00	106.24	103.42	103.66	103.66	1,857,602
2019-11-21	107.17	108.00	105.60	105.75	105.75	1,096,732
2019-11-20	107.66	108.76	106.91	107.51	107.51	1,099,932
2019-11-19	107.51	108.48	106.57	108.13	108.13	769,754
2019-11-18	110.00	110.00	107.11	107.37	107.37	1,546,481

← NewerPage 29 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.