Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	27.090	27.450	27.090	27.430	27.430	576,330
2016-04-21	27.040	27.246	26.920	27.070	27.070	346,904
2016-04-20	27.280	27.570	27.135	27.160	27.160	495,767
2016-04-19	27.240	27.300	27.060	27.260	27.260	383,153
2016-04-18	27.070	27.340	26.925	27.100	27.100	372,839
2016-04-15	27.250	27.490	27.090	27.140	27.140	1,003,628
2016-04-14	27.730	27.785	27.220	27.320	27.320	766,639
2016-04-13	26.890	27.970	26.890	27.800	27.800	578,636
2016-04-12	26.880	26.990	26.570	26.720	26.720	1,019,306
2016-04-11	26.840	27.130	26.580	26.940	26.940	897,447
2016-04-08	26.630	27.050	26.470	26.720	26.720	477,274
2016-04-07	26.680	26.785	26.270	26.430	26.430	586,905
2016-04-06	26.900	26.980	26.640	26.770	26.770	495,699
2016-04-05	26.940	27.040	26.800	26.900	26.900	755,478
2016-04-04	27.770	27.915	27.170	27.350	27.350	628,979
2016-04-01	27.180	28.050	27.180	27.810	27.810	715,661
2016-03-31	27.370	27.770	26.990	27.740	27.740	692,387
2016-03-30	27.950	28.020	27.280	27.420	27.420	359,345
2016-03-29	27.120	27.755	26.900	27.740	27.740	627,693
2016-03-28	27.070	27.330	26.860	27.240	27.240	415,543
2016-03-24	26.820	27.110	26.520	27.000	27.000	763,435
2016-03-23	28.070	28.070	26.990	27.000	27.000	635,755
2016-03-22	27.940	28.390	27.800	28.220	28.220	581,779
2016-03-21	27.690	28.100	27.620	27.940	27.940	510,456
2016-03-18	27.220	27.760	27.190	27.740	27.740	1,616,717
2016-03-17	26.520	27.340	26.520	27.250	27.250	339,047
2016-03-16	26.060	26.588	26.060	26.520	26.520	370,785
2016-03-15	26.400	26.700	26.070	26.210	26.210	443,716
2016-03-14	26.560	26.860	26.440	26.570	26.570	433,662
2016-03-11	26.250	26.910	26.250	26.560	26.560	521,991
2016-03-10	25.960	26.140	25.740	26.050	26.050	578,394
2016-03-09	25.650	25.980	25.290	25.800	25.800	818,569
2016-03-08	27.010	27.070	26.680	26.740	26.740	708,612
2016-03-07	27.070	27.395	26.940	27.150	27.150	668,746
2016-03-04	27.130	27.330	26.800	27.220	27.220	811,786
2016-03-03	26.820	27.120	26.750	27.090	27.090	555,651
2016-03-02	26.280	26.890	26.213	26.880	26.880	588,700
2016-03-01	26.270	26.760	26.170	26.340	26.340	982,837
2016-02-29	25.930	26.190	25.775	26.090	26.090	846,190
2016-02-26	25.900	25.980	25.520	25.940	25.940	897,891
2016-02-25	25.740	25.860	25.200	25.740	25.740	964,040
2016-02-24	25.000	25.780	24.720	25.730	25.730	1,180,139
2016-02-23	24.500	25.235	24.450	25.180	25.180	1,201,551
2016-02-22	24.060	24.725	23.975	24.670	24.670	1,112,154
2016-02-19	22.170	24.070	22.160	23.900	23.900	1,656,800
2016-02-18	23.150	23.290	22.950	23.220	23.220	663,992
2016-02-17	22.720	23.130	22.660	23.050	23.050	745,871
2016-02-16	22.460	22.760	22.210	22.600	22.600	623,270
2016-02-12	21.740	22.240	21.550	22.210	22.210	553,669
2016-02-11	21.380	21.810	21.071	21.550	21.550	822,869
2016-02-10	21.400	21.970	21.360	21.760	21.760	724,951
2016-02-09	21.180	21.700	21.170	21.180	21.180	871,128
2016-02-08	22.000	22.065	21.200	21.380	21.380	889,020
2016-02-05	22.850	22.940	22.170	22.240	22.240	550,408
2016-02-04	22.400	22.990	22.400	22.940	22.940	833,437
2016-02-03	22.480	22.490	21.980	22.390	22.390	655,587
2016-02-02	22.820	22.980	22.310	22.440	22.440	1,090,709
2016-02-01	23.140	23.220	22.880	23.000	23.000	1,368,170
2016-01-29	23.240	23.670	23.200	23.400	23.400	1,915,526
2016-01-28	23.700	23.700	23.080	23.140	23.140	420,507

← NewerPage 45 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.