Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	65.540	66.080	65.330	65.650	65.650	852,330
2018-09-06	65.600	66.330	65.345	65.740	65.740	961,136
2018-09-05	65.520	65.780	64.750	65.550	65.550	1,376,705
2018-09-04	64.900	65.630	64.350	65.480	65.480	1,160,131
2018-08-31	64.390	65.015	64.340	64.890	64.890	761,102
2018-08-30	64.400	64.960	64.140	64.320	64.320	800,506
2018-08-29	64.330	64.720	64.040	64.450	64.450	608,945
2018-08-28	64.530	64.800	63.660	64.110	64.110	906,307
2018-08-27	63.230	64.540	63.230	64.520	64.520	1,002,403
2018-08-24	62.990	63.500	62.590	62.890	62.890	1,719,892
2018-08-23	64.350	65.040	62.890	62.970	62.970	1,743,053
2018-08-22	69.510	70.400	63.860	64.170	64.170	4,895,436
2018-08-21	60.300	60.700	60.000	60.440	60.440	1,393,437
2018-08-20	59.950	60.510	59.830	60.190	60.190	1,299,188
2018-08-17	59.690	59.895	59.050	59.820	59.820	830,560
2018-08-16	59.150	60.360	59.120	59.640	59.640	1,152,695
2018-08-15	60.240	60.440	58.890	58.930	58.930	1,462,211
2018-08-14	60.000	61.070	59.450	60.490	60.490	1,262,017
2018-08-13	59.900	60.640	59.705	59.790	59.790	999,744
2018-08-10	60.000	60.220	59.660	59.930	59.930	546,987
2018-08-09	60.450	61.200	60.150	60.250	60.250	884,752
2018-08-08	60.530	60.570	59.880	60.460	60.460	495,256
2018-08-07	60.170	60.580	60.150	60.390	60.390	591,742
2018-08-06	59.430	60.345	59.430	60.130	60.130	685,350
2018-08-03	59.660	59.830	58.720	59.310	59.310	664,697
2018-08-02	58.400	59.900	58.240	59.690	59.690	624,812
2018-08-01	58.000	58.870	58.000	58.740	58.740	657,846
2018-07-31	57.730	58.660	57.010	58.000	58.000	830,005
2018-07-30	59.120	59.470	57.380	57.460	57.460	846,844
2018-07-27	60.560	60.870	58.950	59.160	59.160	580,828
2018-07-26	59.630	60.490	59.570	60.410	60.410	898,530
2018-07-25	59.210	59.930	59.170	59.630	59.630	966,028
2018-07-24	60.150	60.390	58.780	59.160	59.160	525,948
2018-07-23	60.400	60.400	59.425	59.610	59.610	768,769
2018-07-20	61.020	61.170	60.450	60.590	60.590	424,958
2018-07-19	60.800	61.180	60.650	60.920	60.920	679,876
2018-07-18	60.540	61.250	60.140	60.710	60.710	454,628
2018-07-17	59.580	60.470	59.210	60.300	60.300	290,741
2018-07-16	60.000	60.164	59.440	59.620	59.620	446,480
2018-07-13	60.170	60.510	59.770	59.970	59.970	489,172
2018-07-12	59.950	60.310	59.830	60.080	60.080	792,030
2018-07-11	60.190	60.410	59.640	59.740	59.740	1,123,408
2018-07-10	60.390	60.820	60.190	60.420	60.420	606,887
2018-07-09	60.000	60.360	59.730	60.140	60.140	982,178
2018-07-06	59.500	60.020	59.480	59.830	59.830	685,992
2018-07-05	59.640	59.680	58.930	59.500	59.500	774,099
2018-07-03	59.920	59.920	59.205	59.450	59.450	461,827
2018-07-02	58.550	59.780	58.510	59.680	59.680	648,126
2018-06-29	59.200	59.850	59.010	59.030	59.030	868,953
2018-06-28	58.290	59.240	58.170	59.070	59.070	762,059
2018-06-27	59.550	59.730	58.530	58.550	58.550	682,313
2018-06-26	58.870	59.890	58.870	59.360	59.360	1,013,779
2018-06-25	59.800	59.811	58.340	58.740	58.740	962,517
2018-06-22	60.650	60.650	60.075	60.100	60.100	1,384,042
2018-06-21	60.790	60.970	60.270	60.530	60.530	892,578
2018-06-20	61.570	61.790	60.840	60.980	60.980	800,234
2018-06-19	61.200	61.360	60.180	61.240	61.240	1,179,657
2018-06-18	60.620	61.510	60.200	61.500	61.500	779,471
2018-06-15	61.080	61.310	60.760	61.230	61.230	2,147,602
2018-06-14	61.540	61.740	61.020	61.220	61.220	1,275,345

← NewerPage 35 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.