Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	52.620	53.070	52.450	52.700	52.700	811,778
2018-03-19	53.150	53.360	52.140	52.690	52.690	809,224
2018-03-16	53.400	53.710	53.280	53.390	53.390	2,121,894
2018-03-15	53.820	53.970	53.240	53.380	53.380	1,044,703
2018-03-14	54.020	54.140	53.370	53.580	53.580	966,369
2018-03-13	54.650	55.190	53.780	53.870	53.870	670,119
2018-03-12	54.190	55.210	54.100	54.620	54.620	919,424
2018-03-09	53.080	54.110	52.840	54.070	54.070	1,178,524
2018-03-08	53.000	53.329	52.410	52.590	52.590	933,397
2018-03-07	52.270	52.870	51.840	52.610	52.610	1,811,342
2018-03-06	51.210	52.860	51.200	52.550	52.550	2,284,351
2018-03-05	48.990	50.715	48.910	50.540	50.540	1,894,380
2018-03-02	47.050	50.040	47.050	49.420	49.420	2,951,274
2018-03-01	47.040	47.200	45.980	46.580	46.580	801,472
2018-02-28	47.540	47.790	46.950	47.010	47.010	647,923
2018-02-27	47.600	48.160	47.324	47.430	47.430	1,150,575
2018-02-26	46.550	47.943	46.490	47.750	47.750	819,283
2018-02-23	45.830	46.340	45.560	46.290	46.290	580,699
2018-02-22	45.820	46.060	45.310	45.570	45.570	604,549
2018-02-21	45.880	46.285	45.570	45.570	45.570	394,436
2018-02-20	45.590	46.030	45.540	45.700	45.700	403,075
2018-02-16	45.910	46.060	45.520	45.870	45.870	258,363
2018-02-15	45.550	46.040	45.100	45.980	45.980	548,199
2018-02-14	44.050	45.550	43.960	45.370	45.370	623,479
2018-02-13	43.790	44.590	43.640	44.470	44.470	433,519
2018-02-12	43.550	44.300	43.490	44.030	44.030	573,761
2018-02-09	44.270	44.550	42.130	43.260	43.260	992,451
2018-02-08	45.280	45.280	43.810	43.810	43.810	792,364
2018-02-07	44.940	45.590	44.710	45.230	45.230	994,115
2018-02-06	43.940	45.310	43.020	45.150	45.150	1,114,228
2018-02-05	45.760	46.655	44.830	44.840	44.840	974,390
2018-02-02	46.700	46.920	46.120	46.380	46.380	561,602
2018-02-01	46.530	47.230	46.460	47.150	47.150	628,174
2018-01-31	47.500	47.950	46.640	46.720	46.720	799,820
2018-01-30	46.980	47.660	46.850	47.200	47.200	997,757
2018-01-29	46.800	48.030	46.800	47.650	47.650	1,233,099
2018-01-26	46.020	46.580	45.820	46.580	46.580	410,098
2018-01-25	46.360	46.460	45.550	45.740	45.740	414,813
2018-01-24	46.530	46.900	45.980	46.030	46.030	780,146
2018-01-23	46.500	46.630	46.380	46.550	46.550	759,783
2018-01-22	46.240	46.490	45.920	46.480	46.480	549,840
2018-01-19	45.830	46.430	45.810	46.330	46.330	732,060
2018-01-18	45.920	46.120	45.640	45.770	45.770	450,760
2018-01-17	44.970	46.020	44.860	46.010	46.010	752,719
2018-01-16	45.040	45.160	44.470	44.750	44.750	695,137
2018-01-12	44.970	45.080	44.640	44.820	44.820	505,320
2018-01-11	44.400	44.940	44.280	44.920	44.920	482,328
2018-01-10	45.050	45.100	44.290	44.340	44.340	846,446
2018-01-09	44.700	45.780	44.635	45.150	45.150	1,105,385
2018-01-08	44.050	44.710	43.980	44.570	44.570	869,836
2018-01-05	43.310	44.120	43.030	43.920	43.920	1,200,473
2018-01-04	42.920	43.200	42.510	42.960	42.960	779,297
2018-01-03	42.150	42.830	42.040	42.750	42.750	606,847
2018-01-02	41.900	42.290	41.595	42.150	42.150	656,049
2017-12-29	42.180	42.479	41.530	41.600	41.600	634,428
2017-12-28	41.750	42.240	41.530	42.180	42.180	580,899
2017-12-27	41.560	41.750	41.330	41.540	41.540	338,069
2017-12-26	41.860	42.000	41.570	41.600	41.600	237,826
2017-12-22	42.570	42.600	41.670	42.070	42.070	443,956
2017-12-21	42.910	43.110	42.590	42.620	42.620	554,213

← NewerPage 37 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.