Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	107.62	109.13	107.17	109.08	109.08	1,223,554
2019-11-14	106.00	106.86	105.59	106.83	106.83	743,780
2019-11-13	106.35	106.68	104.78	106.65	106.65	992,306
2019-11-12	106.43	107.18	106.00	107.06	107.06	989,838
2019-11-11	104.49	106.04	104.43	105.62	105.62	820,390
2019-11-08	103.74	105.36	103.17	105.25	105.25	737,008
2019-11-07	104.00	104.88	103.44	103.72	103.72	673,292
2019-11-06	104.37	104.54	101.80	103.38	103.38	1,007,306
2019-11-05	104.90	105.62	103.85	104.12	104.12	1,580,568
2019-11-04	103.43	104.69	103.17	104.30	104.30	1,000,783
2019-11-01	101.55	102.02	100.56	101.90	101.90	1,183,905
2019-10-31	103.20	103.45	99.900	100.91	100.91	1,643,750
2019-10-30	104.05	104.05	102.26	103.28	103.28	1,386,919
2019-10-29	102.42	104.54	102.03	104.39	104.39	1,687,316
2019-10-28	102.30	103.16	102.12	102.43	102.43	1,178,751
2019-10-25	100.60	102.10	100.17	101.28	101.28	916,704
2019-10-24	103.50	103.95	100.73	100.73	100.73	1,667,956
2019-10-23	102.05	103.52	100.64	103.43	103.43	1,479,032
2019-10-22	102.75	103.61	101.87	102.50	102.50	1,784,761
2019-10-21	98.900	103.63	98.890	102.97	102.97	3,133,185
2019-10-18	97.920	99.530	96.940	98.260	98.260	1,818,015
2019-10-17	96.410	97.185	96.100	97.040	97.040	862,354
2019-10-16	97.500	97.500	95.415	95.590	95.590	1,006,459
2019-10-15	96.050	97.980	96.000	97.730	97.730	754,275
2019-10-14	94.750	95.600	94.630	95.480	95.480	1,180,683
2019-10-11	96.560	96.930	94.680	95.000	95.000	1,347,768
2019-10-10	94.330	95.830	94.200	94.430	94.430	1,056,451
2019-10-09	92.740	95.160	92.625	94.610	94.610	1,695,629
2019-10-08	96.020	96.020	91.420	91.420	91.420	2,504,938
2019-10-07	96.280	97.000	95.510	96.210	96.210	1,458,274
2019-10-04	95.460	96.700	94.830	96.580	96.580	903,209
2019-10-03	94.920	95.830	92.920	95.460	95.460	1,684,403
2019-10-02	94.760	95.150	93.060	94.800	94.800	1,465,038
2019-10-01	97.860	98.642	95.700	95.920	95.920	1,609,006
2019-09-30	96.740	98.000	96.360	97.250	97.250	1,168,705
2019-09-27	99.950	100.31	95.370	96.290	96.290	1,378,299
2019-09-26	99.600	99.820	97.580	99.280	99.280	805,869
2019-09-25	98.000	99.730	96.660	99.600	99.600	846,821
2019-09-24	100.90	101.48	97.850	98.100	98.100	1,433,174
2019-09-23	99.040	100.47	98.150	99.870	99.870	1,167,889
2019-09-20	100.44	100.72	98.590	98.770	98.770	2,018,631
2019-09-19	101.30	102.00	99.952	100.01	100.01	957,311
2019-09-18	101.16	101.93	99.920	101.34	101.34	1,367,159
2019-09-17	99.350	101.75	99.020	101.38	101.38	2,050,048
2019-09-16	99.050	99.690	98.570	98.980	98.980	847,783
2019-09-13	99.040	100.88	98.240	99.580	99.580	1,618,949
2019-09-12	98.860	99.690	97.875	99.040	99.040	1,334,526
2019-09-11	98.460	98.800	97.200	98.530	98.530	1,118,497
2019-09-10	97.650	98.470	95.535	98.440	98.440	1,671,360
2019-09-09	99.210	100.53	97.780	98.630	98.630	2,065,081
2019-09-06	99.030	99.030	97.600	98.050	98.050	1,184,356
2019-09-05	96.580	99.970	96.580	99.300	99.300	2,596,064
2019-09-04	96.070	96.940	95.170	95.840	95.840	1,223,468
2019-09-03	96.000	96.295	93.730	94.790	94.790	1,404,781
2019-08-30	97.080	97.880	95.780	96.860	96.860	1,305,155
2019-08-29	97.350	97.780	95.170	96.820	96.820	1,521,821
2019-08-28	94.360	96.580	93.050	96.090	96.090	1,954,924
2019-08-27	95.230	95.875	93.880	94.510	94.510	1,907,846
2019-08-26	94.170	95.660	93.260	95.170	95.170	2,643,405
2019-08-23	97.480	98.670	92.600	93.180	93.180	5,116,717

← NewerPage 30 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.