Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	29.310	29.370	29.070	29.260	29.260	546,892
2016-07-18	29.180	29.440	29.040	29.320	29.320	673,372
2016-07-15	28.980	29.220	28.794	29.100	29.100	491,370
2016-07-14	29.010	29.040	28.770	28.880	28.880	490,912
2016-07-13	29.020	29.090	28.385	28.720	28.720	852,879
2016-07-12	28.800	29.030	28.790	28.900	28.900	599,235
2016-07-11	29.160	29.200	28.530	28.530	28.530	562,001
2016-07-08	28.400	29.100	28.130	29.020	29.020	1,836,773
2016-07-07	28.340	28.590	27.900	28.180	28.180	704,377
2016-07-06	28.220	28.310	27.910	28.250	28.250	760,555
2016-07-05	28.710	28.840	28.110	28.390	28.390	639,591
2016-07-01	29.040	29.310	28.860	28.930	28.930	643,933
2016-06-30	29.070	29.140	28.855	29.090	29.090	1,212,908
2016-06-29	29.380	29.510	28.830	29.080	29.080	1,068,591
2016-06-28	28.800	29.120	28.500	28.930	28.930	543,366
2016-06-27	29.370	29.390	28.460	28.490	28.490	717,545
2016-06-24	29.710	30.220	29.460	29.660	29.660	2,720,091
2016-06-23	30.630	31.030	30.600	31.030	31.030	739,400
2016-06-22	30.090	30.550	30.000	30.400	30.400	595,733
2016-06-21	30.510	30.510	29.790	30.060	30.060	546,975
2016-06-20	30.100	30.490	30.080	30.450	30.450	577,169
2016-06-17	29.400	29.820	29.280	29.660	29.660	1,077,347
2016-06-16	29.620	29.620	29.300	29.490	29.490	583,980
2016-06-15	29.810	30.130	29.630	29.840	29.840	924,671
2016-06-14	29.830	29.970	29.450	29.630	29.630	1,101,155
2016-06-13	30.460	30.580	29.880	29.910	29.910	616,184
2016-06-10	31.000	31.060	30.550	30.640	30.640	405,139
2016-06-09	31.430	31.870	31.240	31.260	31.260	520,228
2016-06-08	31.330	31.700	31.210	31.700	31.700	534,846
2016-06-07	31.570	31.570	31.140	31.330	31.330	381,676
2016-06-06	31.360	31.730	31.320	31.570	31.570	526,052
2016-06-03	31.250	31.450	31.050	31.420	31.420	517,691
2016-06-02	30.810	31.500	30.800	31.390	31.390	947,453
2016-06-01	30.430	30.890	30.370	30.840	30.840	533,024
2016-05-31	30.730	30.840	30.410	30.630	30.630	625,854
2016-05-27	30.500	30.905	30.480	30.720	30.720	416,157
2016-05-26	30.510	30.560	30.235	30.480	30.480	561,023
2016-05-25	30.480	30.710	30.330	30.490	30.490	546,498
2016-05-24	30.170	30.560	30.070	30.420	30.420	713,853
2016-05-23	29.940	30.480	29.740	30.130	30.130	967,348
2016-05-20	27.250	30.320	27.250	29.940	29.940	3,513,231
2016-05-19	25.940	26.310	25.910	25.990	25.990	1,147,527
2016-05-18	26.110	26.615	26.075	26.210	26.210	493,899
2016-05-17	26.120	26.395	26.010	26.210	26.210	699,869
2016-05-16	25.930	26.360	25.930	26.270	26.270	1,968,268
2016-05-13	26.260	26.410	25.875	25.980	25.980	514,811
2016-05-12	25.920	26.600	25.680	26.270	26.270	2,312,025
2016-05-11	26.160	26.240	25.810	25.840	25.840	322,570
2016-05-10	25.750	26.240	25.510	26.210	26.210	251,175
2016-05-09	25.870	26.100	25.665	25.720	25.720	360,520
2016-05-06	25.700	26.040	25.490	25.980	25.980	446,765
2016-05-05	25.980	26.140	25.800	25.830	25.830	387,633
2016-05-04	25.870	26.130	25.720	25.910	25.910	366,317
2016-05-03	25.870	26.120	25.680	26.000	26.000	522,764
2016-05-02	26.080	26.210	25.760	26.000	26.000	1,226,792
2016-04-29	26.330	26.430	25.750	26.080	26.080	722,225
2016-04-28	27.010	27.135	26.410	26.450	26.450	531,612
2016-04-27	27.210	27.380	26.820	27.120	27.120	425,101
2016-04-26	27.030	27.370	26.890	27.290	27.290	283,935
2016-04-25	27.360	27.360	26.700	26.920	26.920	408,916

← NewerPage 44 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.