Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	36.130	36.370	35.900	36.100	36.100	916,603
2017-01-06	36.550	36.600	36.120	36.200	36.200	652,922
2017-01-05	36.980	37.180	36.310	36.450	36.450	1,206,081
2017-01-04	36.250	37.180	36.250	36.880	36.880	693,670
2017-01-03	36.600	37.160	36.030	36.280	36.280	630,944
2016-12-30	36.880	36.950	36.320	36.570	36.570	476,198
2016-12-29	36.580	36.860	36.290	36.630	36.630	309,366
2016-12-28	37.060	37.080	36.250	36.460	36.460	544,769
2016-12-27	36.750	37.190	36.750	37.000	37.000	323,070
2016-12-23	36.330	36.890	36.330	36.870	36.870	299,907
2016-12-22	36.180	36.390	35.810	36.210	36.210	512,692
2016-12-21	36.090	36.410	36.010	36.150	36.150	381,698
2016-12-20	36.150	36.300	35.690	35.990	35.990	589,481
2016-12-19	36.200	36.480	35.785	35.890	35.890	741,410
2016-12-16	36.570	36.740	36.280	36.300	36.300	2,149,884
2016-12-15	36.520	36.690	36.420	36.510	36.510	645,916
2016-12-14	37.010	37.220	36.310	36.350	36.350	763,810
2016-12-13	37.340	37.540	37.080	37.150	37.150	401,455
2016-12-12	36.900	37.220	36.710	37.120	37.120	446,277
2016-12-09	37.000	37.300	36.810	37.120	37.120	459,447
2016-12-08	36.720	37.070	36.610	36.950	36.950	1,205,504
2016-12-07	36.330	36.700	35.960	36.630	36.630	528,586
2016-12-06	36.000	36.380	35.760	36.370	36.370	530,655
2016-12-05	35.560	36.090	35.560	35.840	35.840	695,915
2016-12-02	35.540	35.830	35.230	35.350	35.350	1,106,601
2016-12-01	36.900	36.900	35.350	35.490	35.490	1,103,396
2016-11-30	37.360	37.480	36.830	36.830	36.830	801,246
2016-11-29	37.900	37.980	37.250	37.260	37.260	634,192
2016-11-28	38.000	38.080	37.610	37.980	37.980	879,764
2016-11-25	37.650	38.280	37.610	38.260	38.260	345,738
2016-11-23	36.590	37.680	36.590	37.650	37.650	733,530
2016-11-22	35.900	36.600	35.840	36.600	36.600	754,594
2016-11-21	35.900	36.090	35.805	35.900	35.900	659,417
2016-11-18	35.300	36.520	34.791	35.890	35.890	1,035,224
2016-11-17	35.000	35.580	35.000	35.220	35.220	737,278
2016-11-16	35.000	35.370	34.736	35.110	35.110	476,766
2016-11-15	34.750	35.320	34.611	35.130	35.130	548,066
2016-11-14	34.680	34.950	34.580	34.800	34.800	439,779
2016-11-11	33.780	34.590	33.780	34.570	34.570	435,247
2016-11-10	33.990	34.250	33.780	33.930	33.930	557,594
2016-11-09	32.670	33.780	32.630	33.780	33.780	624,441
2016-11-08	33.080	33.500	32.831	33.210	33.210	560,826
2016-11-07	32.200	33.260	32.090	33.260	33.260	731,814
2016-11-04	32.020	32.360	31.820	31.820	31.820	406,691
2016-11-03	32.000	32.060	31.810	31.980	31.980	425,694
2016-11-02	32.600	32.820	31.940	31.980	31.980	477,013
2016-11-01	32.940	33.000	32.370	32.660	32.660	487,477
2016-10-31	32.930	33.100	32.760	32.800	32.800	609,918
2016-10-28	32.910	33.140	32.700	32.810	32.810	335,973
2016-10-27	32.950	33.050	32.750	32.890	32.890	602,011
2016-10-26	32.740	33.050	32.520	32.750	32.750	494,532
2016-10-25	32.980	33.032	32.720	32.880	32.880	686,024
2016-10-24	32.780	33.120	32.510	33.050	33.050	365,769
2016-10-21	32.400	32.570	32.270	32.490	32.490	1,044,189
2016-10-20	32.500	32.740	32.430	32.660	32.660	1,101,038
2016-10-19	31.990	32.550	31.920	32.510	32.510	453,657
2016-10-18	31.940	31.990	31.760	31.940	31.940	507,230
2016-10-17	31.640	31.700	31.510	31.650	31.650	530,823
2016-10-14	31.470	31.720	31.320	31.600	31.600	568,581
2016-10-13	31.110	31.350	30.930	31.320	31.320	569,400

← NewerPage 42 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.