Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	36.960	37.300	36.110	36.260	36.260	1,506,844
2017-04-04	36.130	36.680	36.050	36.240	36.240	1,113,211
2017-04-03	36.240	36.490	35.910	36.200	36.200	836,035
2017-03-31	36.600	36.620	36.120	36.140	36.140	1,044,724
2017-03-30	36.500	36.940	36.495	36.590	36.590	587,751
2017-03-29	36.680	36.680	36.340	36.370	36.370	777,123
2017-03-28	36.440	36.970	36.310	36.720	36.720	647,428
2017-03-27	36.190	36.590	36.015	36.520	36.520	989,697
2017-03-24	37.200	37.350	36.665	36.810	36.810	1,016,072
2017-03-23	35.510	37.510	35.500	37.200	37.200	9,991,570
2017-03-22	36.450	36.560	35.895	36.170	36.170	964,504
2017-03-21	38.700	38.880	36.550	36.610	36.610	1,103,701
2017-03-20	39.110	39.110	38.700	38.750	38.750	682,164
2017-03-17	39.190	39.240	38.800	39.020	39.020	1,244,888
2017-03-16	39.090	39.360	38.980	39.120	39.120	404,502
2017-03-15	38.460	39.150	38.300	39.060	39.060	642,659
2017-03-14	38.240	38.390	38.050	38.300	38.300	411,687
2017-03-13	38.790	38.910	38.350	38.440	38.440	505,673
2017-03-10	38.280	38.940	38.160	38.860	38.860	781,090
2017-03-09	37.820	38.070	37.781	38.020	38.020	361,998
2017-03-08	37.970	38.140	37.850	37.900	37.900	360,888
2017-03-07	37.860	38.270	37.720	37.900	37.900	519,727
2017-03-06	37.910	38.160	37.845	37.930	37.930	829,637
2017-03-03	37.860	38.370	37.780	38.280	38.280	623,517
2017-03-02	37.950	38.170	37.720	37.920	37.920	647,537
2017-03-01	37.970	38.090	37.540	38.030	38.030	1,136,656
2017-02-28	37.470	37.700	37.160	37.600	37.600	905,819
2017-02-27	37.520	37.740	37.370	37.610	37.610	462,136
2017-02-24	37.350	37.760	37.300	37.550	37.550	626,374
2017-02-23	38.170	38.200	37.170	37.760	37.760	463,694
2017-02-22	37.940	38.150	37.840	38.120	38.120	480,120
2017-02-21	37.830	38.180	37.730	38.040	38.040	582,640
2017-02-17	38.410	38.480	36.690	37.920	37.920	1,050,447
2017-02-16	38.150	38.470	37.840	38.220	38.220	831,977
2017-02-15	37.300	38.340	37.270	38.100	38.100	960,939
2017-02-14	37.230	37.600	37.050	37.450	37.450	512,556
2017-02-13	37.720	37.835	37.420	37.420	37.420	404,338
2017-02-10	37.090	37.645	36.750	37.630	37.630	1,516,106
2017-02-09	37.220	37.480	36.970	36.990	36.990	627,163
2017-02-08	36.540	37.400	36.300	37.200	37.200	735,844
2017-02-07	36.820	37.190	36.430	36.570	36.570	865,912
2017-02-06	37.000	37.077	36.550	36.680	36.680	712,079
2017-02-03	36.490	37.520	36.330	37.350	37.350	1,704,293
2017-02-02	36.850	37.000	36.100	36.130	36.130	1,459,218
2017-02-01	37.140	37.480	36.410	36.720	36.720	1,514,431
2017-01-31	36.780	37.170	36.310	37.070	37.070	777,977
2017-01-30	37.560	37.560	36.500	36.990	36.990	1,142,147
2017-01-27	37.190	37.426	36.860	37.010	37.010	409,372
2017-01-26	37.660	37.681	37.150	37.240	37.240	544,710
2017-01-25	36.990	37.860	36.750	37.710	37.710	686,742
2017-01-24	36.350	37.000	36.190	36.950	36.950	423,549
2017-01-23	35.960	36.380	35.790	36.300	36.300	453,923
2017-01-20	35.880	36.170	35.760	36.160	36.160	439,423
2017-01-19	35.970	36.390	35.600	35.730	35.730	390,867
2017-01-18	35.950	36.390	35.730	35.900	35.900	471,441
2017-01-17	36.610	36.830	35.810	35.880	35.880	520,433
2017-01-13	36.520	36.990	36.510	36.930	36.930	349,216
2017-01-12	36.400	36.400	35.690	36.350	36.350	304,493
2017-01-11	36.260	36.620	36.130	36.500	36.500	574,183
2017-01-10	36.260	36.355	36.020	36.310	36.310	749,150

← NewerPage 41 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.