Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	86.150	86.590	84.290	85.230	85.230	1,850,096
2019-03-01	85.000	85.990	84.710	85.900	85.900	1,679,390
2019-02-28	84.600	84.950	83.980	84.410	84.410	1,650,113
2019-02-27	84.500	85.470	84.170	84.820	84.820	1,595,140
2019-02-26	83.200	84.850	83.110	84.640	84.640	2,164,701
2019-02-25	83.320	84.710	83.000	83.080	83.080	2,405,180
2019-02-22	84.140	86.010	81.600	82.460	82.460	4,069,922
2019-02-21	81.460	82.000	80.040	81.750	81.750	2,878,289
2019-02-20	81.000	81.650	80.780	81.080	81.080	1,883,710
2019-02-19	81.330	81.480	80.509	80.660	80.660	1,807,558
2019-02-15	79.890	80.490	79.400	80.380	80.380	1,694,251
2019-02-14	78.860	79.470	78.470	79.020	79.020	2,388,116
2019-02-13	78.980	79.830	78.730	78.900	78.900	1,444,531
2019-02-12	78.450	78.910	78.110	78.320	78.320	1,895,330
2019-02-11	77.130	78.290	77.000	78.010	78.010	1,873,546
2019-02-08	75.800	77.070	75.540	76.860	76.860	1,897,245
2019-02-07	76.510	76.770	75.260	76.300	76.300	1,124,470
2019-02-06	75.640	77.085	74.720	77.050	77.050	1,797,130
2019-02-05	75.850	75.940	74.880	75.640	75.640	1,713,393
2019-02-04	75.260	75.617	74.620	75.390	75.390	1,570,215
2019-02-01	74.350	75.580	74.140	75.180	75.180	3,211,716
2019-01-31	73.410	74.106	73.200	74.020	74.020	2,316,170
2019-01-30	72.100	73.560	71.270	73.300	73.300	1,737,695
2019-01-29	72.560	72.790	71.600	71.650	71.650	1,440,695
2019-01-28	71.130	72.290	70.710	72.290	72.290	2,081,606
2019-01-25	71.540	71.830	70.700	71.070	71.070	2,495,987
2019-01-24	67.940	71.180	67.935	70.650	70.650	3,327,590
2019-01-23	68.230	68.505	66.960	67.620	67.620	1,933,943
2019-01-22	69.320	69.390	67.420	67.800	67.800	2,487,627
2019-01-18	69.520	70.200	68.870	69.580	69.580	2,418,456
2019-01-17	69.050	69.288	67.820	69.220	69.220	2,160,924
2019-01-16	68.510	69.400	67.880	69.050	69.050	1,514,141
2019-01-15	67.410	68.520	67.290	68.510	68.510	1,193,835
2019-01-14	67.180	67.710	66.550	67.310	67.310	1,421,919
2019-01-11	66.890	67.590	66.620	67.240	67.240	1,168,056
2019-01-10	66.850	67.290	66.300	67.260	67.260	1,136,830
2019-01-09	65.990	67.280	65.510	67.070	67.070	1,029,186
2019-01-08	65.040	65.880	64.130	65.650	65.650	1,448,668
2019-01-07	61.990	64.660	61.870	64.490	64.490	2,224,848
2019-01-04	59.360	61.950	59.020	61.950	61.950	1,737,018
2019-01-03	60.680	61.480	58.240	58.320	58.320	1,216,355
2019-01-02	61.170	61.910	60.630	61.420	61.420	1,021,045
2018-12-31	60.730	62.080	60.710	62.080	62.080	1,547,120
2018-12-28	59.830	60.845	59.240	60.130	60.130	1,097,622
2018-12-27	57.980	59.450	57.150	59.450	59.450	1,095,194
2018-12-26	56.360	58.710	56.110	58.700	58.700	1,026,478
2018-12-24	56.840	57.060	55.914	56.040	56.040	779,707
2018-12-21	58.920	59.990	57.040	57.130	57.130	3,179,368
2018-12-20	59.980	60.510	57.730	58.570	58.570	1,802,593
2018-12-19	60.940	61.920	59.410	60.070	60.070	2,197,441
2018-12-18	60.380	61.350	60.270	60.720	60.720	2,051,702
2018-12-17	61.330	61.330	59.570	59.900	59.900	1,914,563
2018-12-14	60.130	61.540	60.040	61.490	61.490	2,596,386
2018-12-13	60.770	61.170	59.710	60.620	60.620	1,565,728
2018-12-12	60.550	61.370	60.230	60.670	60.670	1,270,076
2018-12-11	60.660	60.770	59.200	59.530	59.530	968,011
2018-12-10	58.590	60.000	58.170	59.610	59.610	1,128,331
2018-12-07	60.650	60.935	58.250	58.680	58.680	1,296,038
2018-12-06	59.790	60.850	59.490	60.710	60.710	1,446,636
2018-12-04	62.190	62.480	60.570	60.980	60.980	1,543,711

← NewerPage 33 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.