Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	62.690	63.090	61.950	62.410	62.410	1,259,448
2018-11-30	61.520	61.870	61.030	61.820	61.820	1,765,128
2018-11-29	61.380	61.880	60.980	61.520	61.520	1,793,495
2018-11-28	59.510	61.580	59.150	61.500	61.500	1,822,651
2018-11-27	58.290	59.790	58.040	59.400	59.400	2,611,789
2018-11-26	57.280	58.620	56.850	58.530	58.530	2,070,619
2018-11-23	56.570	57.340	56.470	56.580	56.580	818,944
2018-11-21	57.520	59.000	56.850	57.330	57.330	4,279,325
2018-11-20	54.720	55.280	53.210	54.350	54.350	3,043,037
2018-11-19	57.930	58.130	55.540	55.570	55.570	2,814,716
2018-11-16	58.370	58.800	57.765	57.990	57.990	1,655,637
2018-11-15	57.350	58.820	57.140	58.730	58.730	1,239,077
2018-11-14	58.470	58.900	57.080	57.460	57.460	1,421,628
2018-11-13	58.160	59.170	57.720	57.850	57.850	1,121,679
2018-11-12	58.800	58.990	57.940	58.150	58.150	1,414,638
2018-11-09	60.400	60.510	58.280	59.190	59.190	1,992,152
2018-11-08	60.890	61.480	60.520	60.810	60.810	1,621,768
2018-11-07	59.050	60.800	58.550	60.670	60.670	3,037,924
2018-11-06	58.200	59.137	58.200	58.700	58.700	2,699,547
2018-11-05	57.190	58.700	56.350	58.340	58.340	47,677,809
2018-11-02	57.840	58.080	56.220	57.180	57.180	2,954,182
2018-11-01	57.640	57.800	56.050	57.560	57.560	3,626,044
2018-10-31	55.320	57.700	54.760	57.080	57.080	5,419,600
2018-10-30	56.410	57.550	55.880	57.130	57.130	1,104,192
2018-10-29	59.450	59.650	55.630	56.510	56.510	833,055
2018-10-26	58.240	59.740	57.370	58.530	58.530	1,059,284
2018-10-25	58.150	59.730	58.150	59.380	59.380	1,512,978
2018-10-24	61.570	61.740	58.380	58.490	58.490	890,810
2018-10-23	61.170	62.060	60.101	61.610	61.610	684,178
2018-10-22	62.020	62.565	61.420	61.940	61.940	921,245
2018-10-19	63.440	63.680	61.660	61.780	61.780	888,560
2018-10-18	64.500	65.040	62.640	63.070	63.070	1,052,062
2018-10-17	63.130	63.420	61.350	63.230	63.230	1,657,282
2018-10-16	62.000	63.120	61.490	63.080	63.080	1,670,845
2018-10-15	62.000	62.040	61.130	61.470	61.470	788,115
2018-10-12	61.830	62.330	60.590	62.020	62.020	1,418,813
2018-10-11	60.630	61.880	60.200	60.440	60.440	1,049,791
2018-10-10	64.460	64.490	61.310	61.390	61.390	1,212,098
2018-10-09	63.770	64.640	63.440	64.460	64.460	767,901
2018-10-08	64.870	64.870	62.820	63.970	63.970	587,307
2018-10-05	65.490	66.500	64.680	65.200	65.200	1,233,689
2018-10-04	66.010	66.020	64.750	65.490	65.490	1,332,740
2018-10-03	66.110	66.280	65.700	66.110	66.110	549,318
2018-10-02	65.950	66.290	65.330	65.790	65.790	798,547
2018-10-01	66.700	67.000	65.820	66.110	66.110	920,661
2018-09-28	65.690	66.830	65.690	66.280	66.280	1,161,896
2018-09-27	65.050	65.710	65.050	65.650	65.650	817,017
2018-09-26	65.890	66.370	64.800	64.950	64.950	696,786
2018-09-25	64.950	65.800	64.875	65.510	65.510	1,289,082
2018-09-24	64.390	64.920	63.900	64.910	64.910	1,855,110
2018-09-21	64.960	65.900	64.590	64.630	64.630	1,815,502
2018-09-20	65.400	65.440	64.810	64.860	64.860	1,479,894
2018-09-19	65.390	65.680	64.560	64.930	64.930	1,388,397
2018-09-18	64.220	65.430	64.220	65.200	65.200	1,405,743
2018-09-17	65.800	65.950	64.090	64.140	64.140	893,300
2018-09-14	66.400	66.670	65.370	65.800	65.800	1,171,219
2018-09-13	66.490	67.080	66.180	66.400	66.400	1,091,151
2018-09-12	66.550	66.625	65.110	66.130	66.130	1,051,578
2018-09-11	65.920	66.570	65.845	66.500	66.500	667,923
2018-09-10	66.000	66.300	65.665	66.090	66.090	753,333

← NewerPage 34 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.