Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	72.540	72.740	71.030	71.420	71.420	2,425,816
2019-05-28	74.090	74.557	72.890	73.130	73.130	2,782,318
2019-05-24	74.150	74.540	73.500	73.690	73.690	1,231,388
2019-05-23	74.670	74.710	72.970	73.560	73.560	2,287,308
2019-05-22	75.000	76.720	74.360	75.760	75.760	1,489,476
2019-05-21	75.470	75.969	75.110	75.360	75.360	2,392,640
2019-05-20	77.810	77.810	72.640	74.560	74.560	4,710,093
2019-05-17	83.980	84.050	81.650	81.860	81.860	2,187,236
2019-05-16	84.480	85.830	84.260	85.190	85.190	1,169,424
2019-05-15	83.500	84.920	82.900	84.410	84.410	962,939
2019-05-14	82.900	84.100	82.830	83.790	83.790	1,512,741
2019-05-13	84.120	84.180	82.359	82.620	82.620	1,523,354
2019-05-10	85.800	86.660	84.300	85.830	85.830	867,003
2019-05-09	85.840	87.270	84.830	86.300	86.300	956,395
2019-05-08	86.400	87.540	86.220	86.750	86.750	1,177,987
2019-05-07	87.200	87.630	85.620	86.420	86.420	1,219,764
2019-05-06	86.150	88.335	85.690	88.140	88.140	968,123
2019-05-03	88.000	88.220	87.255	88.180	88.180	908,645
2019-05-02	85.750	87.690	85.600	87.350	87.350	1,303,448
2019-05-01	88.000	88.470	85.790	85.860	85.860	1,891,023
2019-04-30	86.500	87.100	86.015	87.030	87.030	1,331,404
2019-04-29	86.280	86.840	85.240	86.730	86.730	1,745,873
2019-04-26	87.230	87.490	84.070	85.880	85.880	4,195,797
2019-04-25	92.020	92.080	87.030	87.740	87.740	2,614,186
2019-04-24	92.370	93.770	92.150	92.790	92.790	1,482,749
2019-04-23	90.850	92.840	90.840	92.270	92.270	1,864,351
2019-04-22	90.000	91.250	89.600	90.590	90.590	1,220,684
2019-04-18	88.490	89.850	88.070	89.840	89.840	1,339,574
2019-04-17	91.000	91.470	88.160	88.300	88.300	2,337,779
2019-04-16	92.000	92.130	90.380	90.520	90.520	1,360,087
2019-04-15	92.000	92.990	91.110	91.700	91.700	1,305,796
2019-04-12	91.780	92.000	90.870	91.840	91.840	1,184,348
2019-04-11	90.840	91.420	90.300	91.370	91.370	1,462,674
2019-04-10	90.120	90.890	89.931	90.620	90.620	1,048,570
2019-04-09	89.440	90.930	89.340	90.120	90.120	1,296,221
2019-04-08	89.190	89.900	88.520	89.850	89.850	1,182,906
2019-04-05	89.370	89.925	89.100	89.440	89.440	1,045,890
2019-04-04	90.000	90.345	88.110	88.970	88.970	1,277,323
2019-04-03	89.680	90.348	88.950	89.990	89.990	1,192,540
2019-04-02	89.270	89.600	88.390	89.290	89.290	1,471,524
2019-04-01	88.000	89.560	87.970	89.140	89.140	1,404,964
2019-03-29	87.000	87.570	86.600	87.200	87.200	1,208,483
2019-03-28	85.620	87.120	85.370	86.510	86.510	1,462,480
2019-03-27	85.630	86.190	84.330	85.320	85.320	1,103,820
2019-03-26	85.500	86.210	84.570	85.360	85.360	1,221,159
2019-03-25	84.750	85.015	83.790	84.780	84.780	1,306,313
2019-03-22	87.080	88.090	84.680	84.760	84.760	1,596,633
2019-03-21	86.250	88.000	86.000	87.530	87.530	993,853
2019-03-20	86.400	87.200	85.600	86.360	86.360	1,054,423
2019-03-19	86.220	86.750	85.710	86.290	86.290	1,924,794
2019-03-18	85.980	86.550	85.270	85.740	85.740	2,537,097
2019-03-15	85.360	86.512	85.060	85.980	85.980	3,138,879
2019-03-14	84.410	85.500	84.000	85.330	85.330	2,090,581
2019-03-13	85.210	85.710	84.165	84.210	84.210	3,057,790
2019-03-12	85.040	85.369	84.260	84.890	84.890	1,307,185
2019-03-11	84.300	85.110	84.180	85.000	85.000	1,257,050
2019-03-08	83.670	84.200	83.150	83.990	83.990	957,309
2019-03-07	85.000	85.250	84.002	84.580	84.580	1,557,070
2019-03-06	85.350	85.490	84.510	85.250	85.250	1,967,900
2019-03-05	85.500	85.500	84.530	85.260	85.260	1,713,690

← NewerPage 32 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.