Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	30.310	30.380	29.580	29.720	29.720	750,055
2015-08-05	30.470	30.900	30.320	30.350	30.350	656,723
2015-08-04	30.350	30.710	30.170	30.410	30.410	428,593
2015-08-03	30.710	30.890	30.390	30.490	30.490	633,658
2015-07-31	30.700	31.000	30.510	30.540	30.540	616,121
2015-07-30	30.350	30.660	30.180	30.640	30.640	572,853
2015-07-29	30.070	30.530	29.900	30.490	30.490	487,508
2015-07-28	29.740	30.200	29.515	30.060	30.060	773,221
2015-07-27	30.000	30.000	29.650	29.680	29.680	441,984
2015-07-24	30.250	30.440	30.050	30.060	30.060	703,438
2015-07-23	30.730	30.860	30.200	30.300	30.300	599,445
2015-07-22	30.180	30.780	30.130	30.740	30.740	582,881
2015-07-21	30.700	30.860	30.390	30.420	30.420	709,907
2015-07-20	30.640	30.890	30.550	30.760	30.760	499,099
2015-07-17	30.870	30.971	30.500	30.560	30.560	988,452
2015-07-16	30.730	31.010	30.690	30.790	30.790	2,007,322
2015-07-15	30.900	31.160	30.500	30.510	30.510	733,508
2015-07-14	30.750	30.940	30.680	30.930	30.930	463,988
2015-07-13	30.530	30.840	30.420	30.740	30.740	574,172
2015-07-10	30.590	30.653	30.290	30.350	30.350	707,724
2015-07-09	30.620	30.620	30.250	30.320	30.320	1,021,752
2015-07-08	30.930	31.220	30.250	30.380	30.380	936,235
2015-07-07	31.220	31.480	30.820	31.230	31.230	1,156,753
2015-07-06	31.090	31.450	31.010	31.250	31.250	1,126,768
2015-07-02	31.370	31.590	31.330	31.470	31.470	449,653
2015-07-01	31.350	31.394	30.840	31.250	31.250	1,025,434
2015-06-30	31.650	31.800	31.020	31.190	31.190	1,050,594
2015-06-29	31.850	32.070	31.380	31.400	31.400	988,176
2015-06-26	32.250	32.380	31.730	32.250	32.250	3,082,893
2015-06-25	32.530	32.730	31.955	32.160	32.160	693,845
2015-06-24	32.940	33.000	32.441	32.460	32.460	622,076
2015-06-23	33.550	33.550	32.760	32.890	32.890	903,113
2015-06-22	33.400	33.710	33.190	33.500	33.500	898,955
2015-06-19	33.490	33.490	33.160	33.290	33.290	844,788
2015-06-18	32.990	33.400	32.950	33.400	33.400	701,208
2015-06-17	32.680	33.110	32.655	33.010	33.010	768,042
2015-06-16	32.530	32.740	32.280	32.620	32.620	472,467
2015-06-15	32.790	32.922	32.350	32.620	32.620	634,872
2015-06-12	33.110	33.160	32.920	33.030	33.030	454,243
2015-06-11	33.120	33.220	32.940	33.150	33.150	1,596,128
2015-06-10	32.890	33.195	32.790	33.110	33.110	1,087,170
2015-06-09	32.820	33.005	32.660	32.860	32.860	721,346
2015-06-08	32.920	32.980	32.650	32.770	32.770	384,661
2015-06-05	32.930	33.068	32.500	32.890	32.890	514,843
2015-06-04	33.060	33.300	32.770	32.880	32.880	498,229
2015-06-03	33.150	33.410	32.940	33.220	33.220	837,736
2015-06-02	32.690	33.105	32.630	32.970	32.970	535,414
2015-06-01	32.870	32.980	32.690	32.840	32.840	1,046,705
2015-05-29	32.840	33.130	32.780	32.860	32.860	699,257
2015-05-28	32.980	32.988	32.700	32.900	32.900	695,987
2015-05-27	32.600	33.000	32.550	32.970	32.970	619,065
2015-05-26	33.010	33.150	32.340	32.610	32.610	1,020,681
2015-05-22	33.000	33.120	32.740	33.080	33.080	2,249,485
2015-05-21	32.340	33.110	32.170	33.030	33.030	2,218,580
2015-05-20	33.040	33.070	32.250	32.380	32.380	5,979,425
2015-05-19	36.200	36.275	34.610	34.990	34.990	1,747,414
2015-05-18	35.360	36.310	35.350	36.220	36.220	905,438
2015-05-15	35.310	35.450	35.150	35.330	35.330	418,228
2015-05-14	35.410	35.490	35.100	35.190	35.190	584,748
2015-05-13	34.900	35.630	34.800	35.250	35.250	697,799

← NewerPage 48 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.