Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	23.700	23.700	23.080	23.140	23.140	420,507
2016-01-27	23.830	23.960	23.380	23.470	23.470	457,309
2016-01-26	24.130	24.370	23.820	23.990	23.990	696,973
2016-01-25	23.900	24.070	23.840	23.960	23.960	922,636
2016-01-22	23.730	24.040	23.660	24.000	24.000	1,013,208
2016-01-21	23.020	23.805	22.800	23.330	23.330	924,641
2016-01-20	22.920	23.020	22.150	22.910	22.910	1,626,557
2016-01-19	23.730	23.930	23.080	23.210	23.210	708,274
2016-01-15	24.040	24.285	23.310	23.530	23.530	858,847
2016-01-14	24.480	24.880	24.090	24.650	24.650	900,001
2016-01-13	25.310	25.540	24.400	24.430	24.430	1,365,567
2016-01-12	25.150	25.410	24.650	25.250	25.250	1,124,755
2016-01-11	25.450	25.580	24.800	24.930	24.930	930,330
2016-01-08	25.840	26.080	25.320	25.450	25.450	1,485,017
2016-01-07	26.790	26.920	26.200	26.220	26.220	872,455
2016-01-06	27.370	27.660	27.210	27.300	27.300	756,742
2016-01-05	27.910	28.350	27.610	27.750	27.750	796,358
2016-01-04	27.930	28.150	27.750	27.810	27.810	951,913
2015-12-31	28.480	28.700	28.300	28.330	28.330	588,215
2015-12-30	28.510	28.750	28.480	28.580	28.580	434,457
2015-12-29	28.730	28.980	28.360	28.620	28.620	458,750
2015-12-28	28.830	28.990	28.360	28.780	28.780	388,191
2015-12-24	28.920	29.150	28.800	28.950	28.950	456,713
2015-12-23	28.670	29.050	28.560	29.000	29.000	634,116
2015-12-22	28.190	28.570	28.010	28.560	28.560	723,408
2015-12-21	28.250	28.420	27.980	28.110	28.110	595,271
2015-12-18	28.440	28.520	28.010	28.010	28.010	2,670,965
2015-12-17	28.380	28.620	28.300	28.460	28.460	731,767
2015-12-16	28.470	28.640	28.030	28.370	28.370	572,887
2015-12-15	28.080	28.380	28.000	28.360	28.360	854,823
2015-12-14	28.600	28.700	27.750	27.860	27.860	782,830
2015-12-11	28.680	29.160	28.530	28.640	28.640	828,338
2015-12-10	28.910	29.170	28.870	29.000	29.000	655,002
2015-12-09	29.180	29.320	28.810	28.940	28.940	692,977
2015-12-08	28.930	29.220	28.791	29.210	29.210	887,912
2015-12-07	29.410	29.630	29.030	29.180	29.180	674,282
2015-12-04	28.980	29.615	28.960	29.580	29.580	817,579
2015-12-03	29.960	29.990	28.840	29.050	29.050	857,269
2015-12-02	29.810	30.020	29.720	29.800	29.800	805,744
2015-12-01	30.700	30.790	29.905	29.990	29.990	702,001
2015-11-30	30.790	30.930	30.700	30.810	30.810	649,817
2015-11-27	30.590	30.880	30.590	30.800	30.800	283,648
2015-11-25	30.510	30.650	30.080	30.600	30.600	624,608
2015-11-24	29.940	30.580	29.850	30.570	30.570	930,188
2015-11-23	29.420	30.080	29.110	30.080	30.080	971,461
2015-11-20	29.890	30.240	28.550	29.470	29.470	2,638,580
2015-11-19	31.130	31.520	30.990	31.130	31.130	472,663
2015-11-18	30.950	31.240	30.750	31.230	31.230	818,856
2015-11-17	30.990	31.240	30.710	30.810	30.810	365,160
2015-11-16	30.380	31.060	30.290	30.990	30.990	769,222
2015-11-13	30.250	30.730	30.020	30.380	30.380	587,574
2015-11-12	30.790	31.025	30.300	30.320	30.320	366,509
2015-11-11	30.980	31.140	30.820	31.050	31.050	602,953
2015-11-10	31.500	31.610	30.700	30.840	30.840	989,045
2015-11-09	31.890	32.125	31.450	31.660	31.660	398,872
2015-11-06	31.950	32.400	31.890	31.990	31.990	578,011
2015-11-05	32.840	32.840	32.260	32.270	32.270	463,201
2015-11-04	33.120	33.390	32.610	32.700	32.700	378,089
2015-11-03	33.090	33.430	32.890	33.080	33.080	453,212
2015-11-02	33.000	33.480	32.710	33.370	33.370	373,367

← NewerPage 46 of 51 · 3,021 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.