Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	34.850	34.920	34.260	34.760	34.760	670,139
2015-05-11	34.590	35.110	34.520	35.020	35.020	586,612
2015-05-08	34.240	34.700	34.110	34.580	34.580	597,879
2015-05-07	33.710	34.090	33.700	33.910	33.910	726,347
2015-05-06	34.110	34.110	33.595	33.650	33.650	587,188
2015-05-05	34.480	34.810	33.980	34.000	34.000	880,128
2015-05-04	34.440	35.358	34.440	34.480	34.480	1,342,099
2015-05-01	33.590	33.870	33.430	33.610	33.610	882,321
2015-04-30	33.610	33.980	33.370	33.460	33.460	790,119
2015-04-29	33.900	33.950	33.580	33.780	33.780	1,244,676
2015-04-28	34.220	34.420	33.910	33.940	33.940	1,625,489
2015-04-27	35.020	35.230	34.150	34.340	34.340	1,144,725
2015-04-24	35.450	35.450	34.970	34.990	34.990	444,091
2015-04-23	35.750	35.750	35.355	35.440	35.440	512,901
2015-04-22	36.200	36.230	35.890	36.010	36.010	486,749
2015-04-21	36.180	36.360	35.790	36.210	36.210	494,362
2015-04-20	35.470	36.310	35.470	36.130	36.130	594,623
2015-04-17	35.930	36.120	35.280	35.360	35.360	616,442
2015-04-16	36.310	36.310	36.000	36.070	36.070	389,873
2015-04-15	36.250	36.540	36.110	36.190	36.190	370,633
2015-04-14	36.460	36.760	36.051	36.150	36.150	351,237
2015-04-13	36.980	37.450	36.580	36.590	36.590	228,258
2015-04-10	37.170	37.390	36.750	37.050	37.050	505,049
2015-04-09	36.400	37.240	36.400	37.180	37.180	336,832
2015-04-08	36.520	36.720	36.340	36.490	36.490	497,850
2015-04-07	36.680	36.880	36.290	36.380	36.380	556,471
2015-04-06	36.700	36.890	36.450	36.730	36.730	933,511
2015-04-02	36.730	37.470	36.620	36.790	36.790	395,303
2015-04-01	37.180	37.480	36.430	36.610	36.610	593,701
2015-03-31	36.090	37.320	35.940	37.150	37.150	809,102
2015-03-30	36.360	36.700	36.050	36.120	36.120	630,743
2015-03-27	36.730	36.730	36.220	36.270	36.270	413,528
2015-03-26	37.090	37.250	36.600	36.720	36.720	479,507
2015-03-25	38.630	38.780	37.210	37.260	37.260	441,840
2015-03-24	38.940	38.990	38.300	38.680	38.680	569,447
2015-03-23	38.670	38.990	38.500	38.890	38.890	470,808
2015-03-20	38.750	38.990	38.370	38.740	38.740	1,337,741
2015-03-19	38.430	38.800	38.260	38.720	38.720	281,803
2015-03-18	38.030	38.980	38.000	38.720	38.720	493,121
2015-03-17	37.770	38.270	37.620	38.190	38.190	509,059
2015-03-16	37.330	37.980	37.210	37.940	37.940	446,995
2015-03-13	37.180	37.444	36.780	37.250	37.250	235,420
2015-03-12	37.220	37.440	37.020	37.330	37.330	360,782
2015-03-11	36.730	37.330	36.570	37.240	37.240	563,986
2015-03-10	37.090	37.416	36.750	36.770	36.770	787,996
2015-03-09	37.170	37.580	37.035	37.390	37.390	443,799
2015-03-06	37.190	37.770	36.980	37.130	37.130	447,523
2015-03-05	37.590	37.690	37.270	37.340	37.340	420,106
2015-03-04	37.380	37.760	37.000	37.680	37.680	617,572
2015-03-03	37.750	37.959	37.410	37.530	37.530	465,257
2015-03-02	37.080	38.100	36.890	37.880	37.880	470,069
2015-02-27	37.330	37.690	37.063	37.540	37.540	549,243
2015-02-26	37.260	37.690	37.050	37.440	37.440	245,494
2015-02-25	37.640	37.650	37.080	37.300	37.300	279,165
2015-02-24	36.670	37.930	36.644	37.590	37.590	485,674
2015-02-23	37.160	37.160	36.400	36.690	36.690	1,614,154
2015-02-20	37.090	37.600	35.780	37.300	37.300	1,032,411
2015-02-19	36.380	37.410	35.850	37.310	37.310	716,519
2015-02-18	36.360	36.590	35.920	36.500	36.500	861,942
2015-02-17	36.500	36.760	36.330	36.520	36.520	974,749

← NewerPage 49 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.