Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	38.560	39.100	38.490	38.930	38.930	1,799,322
2017-06-29	39.050	39.060	37.895	38.600	38.600	2,745,920
2017-06-28	38.600	39.080	38.510	38.960	38.960	2,516,787
2017-06-27	38.150	38.630	37.960	38.330	38.330	1,697,796
2017-06-26	38.330	38.590	38.020	38.170	38.170	904,686
2017-06-23	38.100	38.680	38.060	38.280	38.280	2,239,920
2017-06-22	37.810	38.210	37.520	38.100	38.100	1,545,583
2017-06-21	37.960	38.100	37.730	37.850	37.850	1,183,179
2017-06-20	37.910	38.030	37.620	37.950	37.950	1,334,151
2017-06-19	38.100	38.400	37.710	37.990	37.990	1,133,151
2017-06-16	37.900	38.460	37.310	37.980	37.980	3,014,568
2017-06-15	36.090	36.680	35.620	36.530	36.530	1,401,605
2017-06-14	36.860	36.946	35.980	36.340	36.340	865,541
2017-06-13	37.260	37.260	36.370	36.600	36.600	1,096,773
2017-06-12	37.590	37.600	36.260	37.000	37.000	1,294,451
2017-06-09	38.290	38.550	37.080	37.640	37.640	1,509,095
2017-06-08	38.430	38.970	37.820	38.300	38.300	1,446,520
2017-06-07	41.850	41.990	38.130	38.620	38.620	3,193,176
2017-06-06	39.930	40.750	39.660	40.250	40.250	1,963,525
2017-06-05	39.700	40.120	39.650	39.920	39.920	727,445
2017-06-02	39.330	39.950	39.210	39.760	39.760	1,473,354
2017-06-01	39.000	39.220	38.770	39.080	39.080	1,284,778
2017-05-31	39.090	39.140	38.290	38.640	38.640	781,924
2017-05-30	38.550	39.290	38.500	39.100	39.100	789,606
2017-05-26	38.170	38.560	37.990	38.360	38.360	491,626
2017-05-25	38.200	38.400	38.010	38.240	38.240	424,273
2017-05-24	37.610	38.110	37.550	38.070	38.070	732,174
2017-05-23	37.760	37.840	37.410	37.560	37.560	362,541
2017-05-22	37.600	37.745	37.230	37.640	37.640	813,547
2017-05-19	37.490	37.930	37.460	37.490	37.490	764,216
2017-05-18	37.650	37.650	37.100	37.450	37.450	830,525
2017-05-17	38.530	38.930	37.760	37.840	37.840	1,068,461
2017-05-16	39.300	39.300	38.870	39.080	39.080	523,190
2017-05-15	38.980	39.490	38.955	39.230	39.230	478,931
2017-05-12	39.000	39.010	38.720	38.980	38.980	440,215
2017-05-11	38.960	39.080	38.590	39.080	39.080	399,674
2017-05-10	38.980	39.305	38.910	39.210	39.210	501,224
2017-05-09	39.020	39.300	38.910	39.130	39.130	523,628
2017-05-08	38.950	39.290	38.645	39.040	39.040	638,425
2017-05-05	38.500	38.920	38.340	38.920	38.920	731,444
2017-05-04	38.280	38.580	38.230	38.450	38.450	634,909
2017-05-03	37.690	38.290	37.430	38.140	38.140	985,820
2017-05-02	37.840	38.090	37.610	37.880	37.880	643,360
2017-05-01	37.550	37.850	37.450	37.770	37.770	415,839
2017-04-28	38.040	38.100	37.360	37.430	37.430	988,281
2017-04-27	37.930	38.165	37.750	37.980	37.980	609,317
2017-04-26	37.720	38.140	37.660	37.850	37.850	624,020
2017-04-25	37.300	37.870	37.140	37.750	37.750	693,682
2017-04-24	36.430	37.030	36.210	37.010	37.010	1,303,388
2017-04-21	36.620	36.660	35.870	35.880	35.880	627,543
2017-04-20	36.810	36.870	36.240	36.700	36.700	832,142
2017-04-19	36.350	36.630	35.981	36.620	36.620	931,828
2017-04-18	35.850	35.990	35.520	35.770	35.770	742,171
2017-04-17	35.570	35.990	35.330	35.950	35.950	639,154
2017-04-13	35.370	35.790	35.051	35.300	35.300	778,263
2017-04-12	35.980	35.980	35.340	35.380	35.380	850,073
2017-04-11	35.600	35.810	35.250	35.790	35.790	794,763
2017-04-10	35.980	36.150	35.660	35.690	35.690	717,578
2017-04-07	36.230	36.460	35.760	35.940	35.940	736,024
2017-04-06	36.520	36.750	36.150	36.440	36.440	617,545

← NewerPage 40 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.