Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	43.230	43.300	42.690	42.930	42.930	490,595
2017-12-19	43.020	43.410	42.980	43.000	43.000	740,683
2017-12-18	42.920	43.180	42.770	43.050	43.050	600,146
2017-12-15	41.770	42.880	41.770	42.680	42.680	1,652,852
2017-12-14	41.840	42.450	41.840	42.230	42.230	1,227,478
2017-12-13	41.820	42.370	41.750	41.820	41.820	606,285
2017-12-12	42.340	42.340	41.840	42.030	42.030	720,844
2017-12-11	43.220	43.350	42.140	42.230	42.230	800,477
2017-12-08	42.790	43.560	42.260	43.350	43.350	1,803,312
2017-12-07	44.500	45.080	42.280	42.720	42.720	2,120,724
2017-12-06	42.060	42.230	41.680	42.080	42.080	1,150,686
2017-12-05	42.000	42.590	41.960	42.190	42.190	949,133
2017-12-04	43.700	43.870	41.840	41.900	41.900	787,715
2017-12-01	43.370	43.470	42.500	43.460	43.460	584,536
2017-11-30	43.160	43.940	42.730	43.500	43.500	1,440,558
2017-11-29	44.640	44.690	43.020	43.100	43.100	921,495
2017-11-28	45.030	45.035	44.650	44.710	44.710	1,309,094
2017-11-27	45.220	45.320	44.810	44.880	44.880	694,182
2017-11-24	45.300	45.460	45.160	45.340	45.340	154,017
2017-11-22	45.330	45.355	45.045	45.190	45.190	379,761
2017-11-21	44.170	45.150	44.170	45.150	45.150	578,608
2017-11-20	43.680	44.040	43.680	44.010	44.010	997,226
2017-11-17	43.830	44.010	43.610	43.620	43.620	435,252
2017-11-16	43.730	44.040	43.570	43.900	43.900	549,927
2017-11-15	43.720	43.760	43.470	43.580	43.580	527,393
2017-11-14	44.110	44.300	43.870	44.000	44.000	456,405
2017-11-13	44.280	44.500	44.185	44.320	44.320	883,874
2017-11-10	44.280	44.705	44.190	44.560	44.560	417,798
2017-11-09	45.090	45.190	44.240	44.480	44.480	517,307
2017-11-08	45.180	45.510	45.180	45.390	45.390	830,352
2017-11-07	44.980	45.650	44.900	45.410	45.410	827,484
2017-11-06	44.760	45.105	44.110	45.080	45.080	700,795
2017-11-03	44.370	44.860	44.330	44.780	44.780	821,626
2017-11-02	44.430	44.760	44.040	44.360	44.360	578,862
2017-11-01	44.840	44.940	44.550	44.570	44.570	519,550
2017-10-31	44.310	44.790	44.281	44.670	44.670	759,891
2017-10-30	44.000	44.330	43.740	44.250	44.250	789,039
2017-10-27	42.990	44.290	42.930	44.290	44.290	854,362
2017-10-26	43.160	43.320	42.790	42.990	42.990	631,201
2017-10-25	43.000	43.240	42.530	43.070	43.070	806,884
2017-10-24	42.520	43.000	42.430	42.990	42.990	355,007
2017-10-23	42.940	42.990	42.500	42.530	42.530	314,608
2017-10-20	43.020	43.190	42.840	42.860	42.860	436,917
2017-10-19	42.650	42.860	42.400	42.750	42.750	292,352
2017-10-18	42.640	42.960	42.500	42.850	42.850	455,670
2017-10-17	42.480	42.990	42.280	42.500	42.500	841,716
2017-10-16	42.810	42.820	42.285	42.500	42.500	676,622
2017-10-13	42.520	42.850	42.390	42.720	42.720	492,413
2017-10-12	42.320	42.640	42.220	42.530	42.530	378,250
2017-10-11	42.120	42.370	41.870	42.370	42.370	344,362
2017-10-10	41.790	42.295	41.760	42.170	42.170	404,670
2017-10-09	41.800	41.885	41.460	41.760	41.760	349,795
2017-10-06	41.810	42.100	41.685	41.800	41.800	489,905
2017-10-05	42.650	42.650	41.950	42.010	42.010	478,314
2017-10-04	42.170	42.600	42.060	42.550	42.550	1,436,002
2017-10-03	42.180	42.440	41.640	42.250	42.250	733,031
2017-10-02	41.680	42.230	41.550	42.210	42.210	688,588
2017-09-29	41.380	41.730	41.320	41.660	41.660	771,371
2017-09-28	40.680	41.380	40.680	41.370	41.370	581,888
2017-09-27	40.080	40.930	40.020	40.840	40.840	535,589

← NewerPage 38 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.