Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	31.260	31.270	31.010	31.250	31.250	404,550
2016-10-11	31.180	31.410	30.990	31.160	31.160	465,761
2016-10-10	31.520	31.920	31.350	31.410	31.410	193,374
2016-10-07	31.500	31.580	31.110	31.280	31.280	345,819
2016-10-06	31.440	31.550	31.110	31.540	31.540	327,901
2016-10-05	31.500	31.980	31.500	31.560	31.560	334,446
2016-10-04	31.420	31.880	31.080	31.280	31.280	298,899
2016-10-03	31.350	31.650	31.220	31.350	31.350	362,874
2016-09-30	31.140	31.800	31.100	31.690	31.690	404,766
2016-09-29	31.560	31.670	30.880	31.100	31.100	381,243
2016-09-28	31.260	31.760	31.120	31.750	31.750	378,970
2016-09-27	30.840	31.160	30.800	31.150	31.150	466,540
2016-09-26	31.180	31.260	30.870	30.970	30.970	332,721
2016-09-23	31.380	31.620	31.350	31.470	31.470	307,565
2016-09-22	31.100	31.755	31.085	31.640	31.640	567,508
2016-09-21	30.760	31.090	30.650	31.070	31.070	417,108
2016-09-20	30.880	31.130	30.440	30.660	30.660	578,449
2016-09-19	29.840	30.940	29.840	30.650	30.650	1,078,308
2016-09-16	29.930	29.930	29.250	29.250	29.250	668,904
2016-09-15	29.340	30.080	29.290	29.980	29.980	359,262
2016-09-14	29.850	29.870	29.330	29.390	29.390	314,038
2016-09-13	29.950	30.000	29.460	29.780	29.780	769,807
2016-09-12	29.450	30.290	29.310	30.290	30.290	532,286
2016-09-09	30.220	30.310	29.520	29.530	29.530	722,489
2016-09-08	30.260	30.470	30.210	30.370	30.370	391,057
2016-09-07	30.350	30.720	30.320	30.400	30.400	610,347
2016-09-06	30.400	30.490	30.215	30.400	30.400	512,217
2016-09-02	30.760	30.900	30.400	30.440	30.440	727,670
2016-09-01	30.400	30.680	30.300	30.590	30.590	508,843
2016-08-31	30.400	30.520	30.310	30.430	30.430	796,848
2016-08-30	30.270	30.540	30.220	30.460	30.460	367,299
2016-08-29	30.080	30.500	30.000	30.260	30.260	483,394
2016-08-26	30.040	30.260	29.910	30.040	30.040	357,488
2016-08-25	29.780	30.220	29.710	29.980	29.980	374,832
2016-08-24	30.210	30.360	29.650	29.770	29.770	569,302
2016-08-23	30.380	30.620	30.270	30.290	30.290	652,414
2016-08-22	30.190	30.300	30.030	30.300	30.300	632,809
2016-08-19	29.200	30.350	29.170	30.190	30.190	1,221,562
2016-08-18	26.950	29.730	26.870	29.410	29.410	2,780,481
2016-08-17	29.540	29.750	29.280	29.680	29.680	948,739
2016-08-16	29.650	29.750	29.370	29.600	29.600	519,247
2016-08-15	29.100	29.770	29.100	29.670	29.670	428,389
2016-08-12	29.150	29.360	29.030	29.320	29.320	262,657
2016-08-11	29.080	29.250	28.961	29.210	29.210	339,583
2016-08-10	28.860	29.100	28.750	29.030	29.030	394,743
2016-08-09	28.900	29.070	28.780	28.790	28.790	374,770
2016-08-08	28.880	29.095	28.870	28.930	28.930	284,235
2016-08-05	28.670	28.930	28.580	28.930	28.930	479,892
2016-08-04	28.670	28.720	28.470	28.490	28.490	354,652
2016-08-03	28.240	28.630	28.220	28.610	28.610	463,621
2016-08-02	29.220	29.300	28.180	28.200	28.200	572,603
2016-08-01	29.200	29.460	29.100	29.190	29.190	343,161
2016-07-29	29.590	29.590	28.920	29.240	29.240	925,632
2016-07-28	29.710	29.840	29.499	29.570	29.570	481,368
2016-07-27	29.730	29.820	29.540	29.760	29.760	449,030
2016-07-26	29.540	29.830	29.410	29.670	29.670	488,471
2016-07-25	29.750	29.750	29.310	29.480	29.480	491,606
2016-07-22	29.470	30.000	29.220	29.860	29.860	538,661
2016-07-21	29.640	29.810	29.400	29.520	29.520	517,695
2016-07-20	29.380	29.750	29.250	29.720	29.720	749,870

← NewerPage 43 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.