Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	94.440	101.58	91.601	100.35	100.35	11,178,650
2019-08-21	88.550	89.225	88.160	89.140	89.140	2,499,332
2019-08-20	87.110	88.470	86.240	87.300	87.300	2,137,691
2019-08-19	87.660	88.050	86.720	87.370	87.370	1,035,584
2019-08-16	84.400	86.030	84.000	85.690	85.690	966,358
2019-08-15	84.260	84.500	82.410	83.340	83.340	1,790,489
2019-08-14	86.820	87.020	83.620	84.010	84.010	1,595,245
2019-08-13	85.550	89.070	85.550	88.470	88.470	1,372,285
2019-08-12	86.600	87.375	86.060	86.260	86.260	722,213
2019-08-09	88.420	88.520	86.390	87.390	87.390	1,117,142
2019-08-08	86.920	89.300	86.670	89.260	89.260	1,237,195
2019-08-07	84.450	85.460	83.690	85.230	85.230	1,054,750
2019-08-06	84.590	86.020	83.980	85.880	85.880	950,065
2019-08-05	85.290	86.000	82.720	83.540	83.540	1,454,101
2019-08-02	89.000	89.000	86.030	88.100	88.100	1,149,216
2019-08-01	89.340	92.790	89.160	89.590	89.590	1,129,529
2019-07-31	91.170	91.280	88.410	89.520	89.520	1,431,778
2019-07-30	89.850	91.650	89.510	91.210	91.210	827,535
2019-07-29	91.000	91.000	89.410	90.260	90.260	572,361
2019-07-26	91.450	91.920	90.440	90.800	90.800	965,315
2019-07-25	93.000	93.000	90.469	90.750	90.750	1,798,398
2019-07-24	89.390	93.860	89.200	93.710	93.710	2,063,516
2019-07-23	87.670	89.000	87.390	88.780	88.780	665,516
2019-07-22	85.620	87.940	85.620	87.430	87.430	956,220
2019-07-19	87.740	88.290	87.420	87.460	87.460	892,154
2019-07-18	87.750	87.940	86.510	87.380	87.380	916,070
2019-07-17	89.200	89.375	88.075	88.220	88.220	1,138,968
2019-07-16	90.830	90.930	89.160	89.420	89.420	815,611
2019-07-15	91.500	91.608	90.180	91.010	91.010	772,025
2019-07-12	89.680	91.550	89.350	91.370	91.370	938,714
2019-07-11	89.250	89.880	88.550	89.760	89.760	1,345,317
2019-07-10	90.470	91.730	88.920	88.950	88.950	1,813,691
2019-07-09	89.700	90.390	89.020	90.050	90.050	1,739,832
2019-07-08	90.520	90.810	89.660	89.830	89.830	1,162,153
2019-07-05	90.500	91.500	89.010	91.470	91.470	1,032,909
2019-07-03	90.850	91.440	89.930	91.360	91.360	756,465
2019-07-02	92.500	92.500	89.580	90.850	90.850	2,096,308
2019-07-01	91.900	94.520	91.500	92.830	92.830	3,011,390
2019-06-28	87.320	89.990	86.560	89.810	89.810	7,289,959
2019-06-27	87.580	88.105	87.050	87.120	87.120	1,313,818
2019-06-26	86.010	88.010	85.850	87.230	87.230	1,494,020
2019-06-25	86.120	86.250	84.775	85.220	85.220	1,404,745
2019-06-24	86.270	86.660	85.610	86.450	86.450	1,277,190
2019-06-21	88.000	88.000	86.300	86.420	86.420	2,073,556
2019-06-20	87.620	88.600	87.570	88.400	88.400	1,863,755
2019-06-19	86.000	86.940	85.780	86.790	86.790	1,393,841
2019-06-18	83.810	86.060	83.650	86.000	86.000	1,320,030
2019-06-17	83.800	84.810	83.220	83.340	83.340	1,331,587
2019-06-14	84.240	84.430	82.920	83.830	83.830	1,726,622
2019-06-13	84.410	85.325	84.285	84.830	84.830	2,098,167
2019-06-12	83.670	84.460	83.130	84.360	84.360	1,424,872
2019-06-11	82.930	83.770	82.570	83.670	83.670	2,451,533
2019-06-10	82.810	83.580	82.220	82.360	82.360	1,641,566
2019-06-07	80.100	82.340	79.940	82.130	82.130	1,954,689
2019-06-06	79.350	80.080	77.770	79.920	79.920	2,314,874
2019-06-05	78.740	79.535	78.000	79.080	79.080	2,514,136
2019-06-04	75.250	78.370	75.150	78.160	78.160	2,413,399
2019-06-03	75.150	75.930	73.610	74.210	74.210	3,018,114
2019-05-31	78.580	78.960	74.940	75.130	75.130	2,882,502
2019-05-30	79.760	81.780	77.011	79.490	79.490	6,986,442

← NewerPage 31 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.