Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	33.300	33.350	32.700	33.080	33.080	415,594
2015-10-29	32.780	33.330	32.684	33.060	33.060	336,292
2015-10-28	31.920	33.000	31.880	32.990	32.990	439,027
2015-10-27	31.720	32.120	31.650	31.800	31.800	734,178
2015-10-26	32.180	32.386	31.810	32.010	32.010	345,587
2015-10-23	32.260	32.330	32.045	32.300	32.300	259,169
2015-10-22	31.700	32.090	31.550	32.010	32.010	305,438
2015-10-21	32.110	32.330	31.480	31.530	31.530	290,874
2015-10-20	31.860	32.430	31.610	32.000	32.000	282,345
2015-10-19	32.360	32.620	31.965	32.030	32.030	533,605
2015-10-16	32.730	32.790	32.310	32.590	32.590	365,251
2015-10-15	32.500	32.780	32.370	32.760	32.760	367,989
2015-10-14	32.030	32.610	31.980	32.440	32.440	424,233
2015-10-13	32.180	32.530	31.970	32.000	32.000	430,637
2015-10-12	32.680	32.680	32.260	32.300	32.300	222,480
2015-10-09	33.170	33.390	32.650	32.680	32.680	313,309
2015-10-08	32.650	33.350	32.540	33.120	33.120	394,235
2015-10-07	32.310	32.860	32.200	32.700	32.700	629,733
2015-10-06	32.140	32.310	31.810	32.150	32.150	519,437
2015-10-05	31.560	32.180	31.380	32.100	32.100	492,296
2015-10-02	30.020	31.310	30.000	31.300	31.300	645,750
2015-10-01	30.850	30.880	30.340	30.430	30.430	520,249
2015-09-30	30.500	30.970	30.500	30.840	30.840	486,979
2015-09-29	30.260	30.400	29.940	30.170	30.170	492,134
2015-09-28	30.830	30.910	30.160	30.230	30.230	405,926
2015-09-25	31.380	31.380	30.860	31.010	31.010	347,657
2015-09-24	31.480	31.570	31.020	31.210	31.210	461,572
2015-09-23	32.170	32.220	31.630	31.780	31.780	312,049
2015-09-22	32.470	32.470	31.920	32.050	32.050	661,085
2015-09-21	33.020	33.260	32.830	32.900	32.900	535,800
2015-09-18	33.340	33.680	32.720	32.830	32.830	1,112,165
2015-09-17	33.610	34.130	33.535	33.710	33.710	508,203
2015-09-16	32.920	33.610	32.810	33.550	33.550	417,031
2015-09-15	32.850	33.010	32.570	32.950	32.950	361,470
2015-09-14	32.840	32.840	32.390	32.830	32.830	355,536
2015-09-11	32.780	32.970	32.720	32.840	32.840	273,638
2015-09-10	32.680	33.060	32.470	32.970	32.970	649,579
2015-09-09	33.250	33.390	32.640	32.720	32.720	758,818
2015-09-08	32.560	33.140	32.310	33.090	33.090	993,386
2015-09-04	32.250	32.500	31.990	32.240	32.240	500,160
2015-09-03	31.930	32.730	31.930	32.610	32.610	790,886
2015-09-02	31.630	31.845	31.440	31.840	31.840	542,495
2015-09-01	31.370	31.680	31.170	31.250	31.250	984,804
2015-08-31	31.740	32.220	31.680	32.040	32.040	689,831
2015-08-28	31.570	31.950	31.310	31.920	31.920	486,428
2015-08-27	31.320	31.817	31.000	31.670	31.670	665,385
2015-08-26	30.980	31.164	30.190	31.060	31.060	725,406
2015-08-25	31.250	31.260	30.290	30.350	30.350	928,282
2015-08-24	30.630	31.840	30.100	30.590	30.590	1,000,861
2015-08-21	32.320	33.290	32.310	32.350	32.350	1,276,544
2015-08-20	32.550	33.240	32.440	32.770	32.770	2,895,064
2015-08-19	29.970	30.000	29.420	29.540	29.540	806,143
2015-08-18	30.380	30.660	29.980	30.000	30.000	531,508
2015-08-17	30.290	30.490	30.150	30.380	30.380	601,530
2015-08-14	29.910	30.390	29.850	30.370	30.370	448,229
2015-08-13	29.910	30.140	29.800	29.910	29.910	457,191
2015-08-12	29.690	29.990	29.280	29.880	29.880	636,685
2015-08-11	30.170	30.490	29.970	30.080	30.080	584,697
2015-08-10	30.050	30.810	30.040	30.640	30.640	463,550
2015-08-07	29.600	29.860	29.415	29.860	29.860	459,840

← NewerPage 47 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.