Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	40.120	40.340	39.540	39.760	39.760	509,774
2017-09-25	40.320	40.420	39.700	39.950	39.950	771,257
2017-09-22	40.500	40.740	40.420	40.500	40.500	312,905
2017-09-21	40.600	40.740	40.210	40.590	40.590	576,517
2017-09-20	41.310	41.325	40.570	40.580	40.580	521,427
2017-09-19	41.640	41.640	41.210	41.330	41.330	1,216,160
2017-09-18	41.460	41.640	41.270	41.620	41.620	421,089
2017-09-15	41.030	41.430	40.965	41.370	41.370	1,329,827
2017-09-14	40.660	41.010	40.525	40.950	40.950	677,298
2017-09-13	40.530	40.870	40.280	40.700	40.700	698,554
2017-09-12	40.150	40.600	39.980	40.600	40.600	520,114
2017-09-11	40.060	40.249	39.840	39.990	39.990	704,022
2017-09-08	40.050	40.115	39.580	39.620	39.620	551,295
2017-09-07	40.080	40.210	39.960	40.080	40.080	675,811
2017-09-06	40.080	40.190	39.900	40.110	40.110	477,357
2017-09-05	40.470	40.560	39.810	39.970	39.970	690,821
2017-09-01	40.810	40.810	40.130	40.550	40.550	1,257,762
2017-08-31	40.250	40.980	40.250	40.860	40.860	1,713,487
2017-08-30	39.450	40.270	39.310	40.200	40.200	885,328
2017-08-29	39.540	39.720	39.210	39.450	39.450	733,505
2017-08-28	39.940	39.970	39.580	39.860	39.860	1,168,226
2017-08-25	39.990	40.130	39.600	39.820	39.820	917,523
2017-08-24	39.750	40.020	39.570	39.760	39.760	1,071,916
2017-08-23	40.030	40.250	39.410	39.430	39.430	2,017,585
2017-08-22	39.980	40.400	39.900	40.290	40.290	884,631
2017-08-21	40.370	40.470	39.760	39.920	39.920	769,441
2017-08-18	40.680	40.830	40.380	40.390	40.390	714,385
2017-08-17	41.550	41.680	40.800	40.830	40.830	397,359
2017-08-16	41.680	41.800	41.460	41.790	41.790	640,559
2017-08-15	41.940	42.000	41.530	41.580	41.580	433,171
2017-08-14	41.780	42.070	41.640	41.780	41.780	390,713
2017-08-11	41.100	41.870	41.000	41.490	41.490	375,826
2017-08-10	42.050	42.084	41.120	41.250	41.250	422,840
2017-08-09	42.500	42.630	42.150	42.290	42.290	344,189
2017-08-08	42.690	43.150	42.460	42.750	42.750	723,779
2017-08-07	41.890	42.950	41.840	42.840	42.840	1,095,014
2017-08-04	41.760	42.000	41.570	41.880	41.880	481,516
2017-08-03	41.770	41.950	41.390	41.650	41.650	365,526
2017-08-02	42.090	42.090	40.850	41.690	41.690	692,582
2017-08-01	41.910	42.050	41.740	41.990	41.990	595,375
2017-07-31	41.980	42.020	41.580	41.590	41.590	466,052
2017-07-28	42.050	42.320	41.830	41.920	41.920	395,643
2017-07-27	42.640	42.890	41.545	42.220	42.220	551,151
2017-07-26	42.810	42.980	42.250	42.530	42.530	348,086
2017-07-25	42.630	42.930	42.470	42.830	42.830	1,054,565
2017-07-24	42.060	42.570	41.830	42.500	42.500	890,069
2017-07-21	41.590	42.150	41.230	41.970	41.970	549,404
2017-07-20	41.900	41.990	41.660	41.800	41.800	569,978
2017-07-19	41.750	42.190	41.730	41.940	41.940	1,064,156
2017-07-18	41.720	42.020	41.525	41.700	41.700	970,715
2017-07-17	41.660	42.080	41.400	41.950	41.950	1,480,911
2017-07-14	41.230	41.725	41.150	41.610	41.610	779,398
2017-07-13	40.930	41.460	40.740	41.320	41.320	961,686
2017-07-12	40.640	40.960	40.640	40.950	40.950	921,487
2017-07-11	40.460	40.480	39.940	40.340	40.340	1,477,211
2017-07-10	39.940	40.620	39.670	40.490	40.490	1,543,757
2017-07-07	38.880	40.090	38.765	40.070	40.070	1,653,500
2017-07-06	39.020	39.180	38.510	38.690	38.690	1,678,076
2017-07-05	38.690	39.290	38.600	39.150	39.150	1,188,517
2017-07-03	39.100	39.300	38.690	38.710	38.710	669,942

← NewerPage 39 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.