Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	61.540	61.740	61.020	61.220	61.220	1,275,345
2018-06-13	61.610	62.210	61.190	61.400	61.400	1,956,509
2018-06-12	61.690	61.860	61.320	61.600	61.600	714,411
2018-06-11	60.980	61.800	60.840	61.690	61.690	646,565
2018-06-08	60.240	61.110	60.105	60.990	60.990	981,830
2018-06-07	61.980	62.040	60.070	60.400	60.400	1,465,993
2018-06-06	61.550	62.190	61.380	61.920	61.920	1,561,673
2018-06-05	61.260	61.790	61.110	61.360	61.360	1,148,562
2018-06-04	59.990	61.110	59.660	61.110	61.110	2,658,609
2018-06-01	59.420	59.820	58.510	59.810	59.810	3,214,233
2018-05-31	59.140	62.410	56.510	58.740	58.740	14,763,850
2018-05-30	53.360	53.720	52.960	52.990	52.990	2,803,383
2018-05-29	53.010	53.750	52.670	53.030	53.030	1,315,654
2018-05-25	53.460	53.690	53.140	53.300	53.300	943,086
2018-05-24	53.610	53.955	53.140	53.440	53.440	1,201,110
2018-05-23	53.530	53.740	53.235	53.590	53.590	1,114,045
2018-05-22	54.200	54.380	53.780	53.830	53.830	710,593
2018-05-21	54.100	54.510	53.770	54.000	54.000	891,367
2018-05-18	53.850	54.455	53.750	53.830	53.830	930,040
2018-05-17	53.510	53.910	53.430	53.760	53.760	979,549
2018-05-16	53.510	53.975	53.380	53.530	53.530	1,066,296
2018-05-15	52.980	53.810	52.553	53.450	53.450	1,730,910
2018-05-14	53.840	54.240	53.280	53.410	53.410	1,428,548
2018-05-11	53.100	53.790	52.910	53.640	53.640	1,800,550
2018-05-10	53.310	53.730	53.080	53.090	53.090	890,766
2018-05-09	52.860	53.250	52.590	53.150	53.150	754,695
2018-05-08	52.240	52.960	52.240	52.730	52.730	764,645
2018-05-07	52.510	52.750	52.220	52.240	52.240	790,361
2018-05-04	51.600	52.590	51.230	52.430	52.430	1,048,266
2018-05-03	51.080	51.750	50.590	51.630	51.630	1,155,447
2018-05-02	51.470	51.720	51.030	51.210	51.210	1,733,991
2018-05-01	51.470	51.760	50.880	51.350	51.350	1,757,393
2018-04-30	52.130	52.490	51.660	51.680	51.680	1,736,454
2018-04-27	53.790	54.000	52.310	52.320	52.320	1,460,878
2018-04-26	53.550	54.205	53.260	53.790	53.790	561,693
2018-04-25	53.390	53.790	52.633	53.530	53.530	683,140
2018-04-24	54.340	54.830	53.200	53.610	53.610	554,508
2018-04-23	53.720	54.580	53.720	54.230	54.230	910,040
2018-04-20	54.020	54.440	53.550	53.560	53.560	616,662
2018-04-19	54.330	54.520	53.770	54.110	54.110	543,402
2018-04-18	54.610	55.020	54.390	54.570	54.570	592,419
2018-04-17	53.950	54.840	53.780	54.510	54.510	734,189
2018-04-16	54.280	54.390	53.610	53.800	53.800	849,403
2018-04-13	54.080	54.700	53.835	53.890	53.890	1,198,610
2018-04-12	53.270	54.060	53.270	53.840	53.840	795,427
2018-04-11	52.590	53.190	52.560	53.110	53.110	673,569
2018-04-10	52.110	53.250	52.060	52.830	52.830	916,923
2018-04-09	51.080	52.230	51.005	51.290	51.290	681,493
2018-04-06	51.720	52.260	50.250	50.570	50.570	758,174
2018-04-05	52.330	52.410	51.610	52.050	52.050	726,454
2018-04-04	50.710	52.125	50.550	52.020	52.020	767,169
2018-04-03	51.430	51.990	51.150	51.630	51.630	966,316
2018-04-02	51.990	52.320	50.660	51.140	51.140	771,154
2018-03-29	51.360	52.780	51.265	52.390	52.390	602,116
2018-03-28	51.340	51.580	50.390	51.230	51.230	795,359
2018-03-27	52.450	53.090	51.110	51.340	51.340	843,306
2018-03-26	51.680	52.300	50.900	52.190	52.190	704,159
2018-03-23	51.820	52.170	50.770	50.810	50.810	654,007
2018-03-22	52.710	53.150	51.870	51.890	51.890	691,158
2018-03-21	52.690	53.680	52.690	53.160	53.160	1,246,406

← NewerPage 36 of 51 · 3,020 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.