Keysight Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	36.150	36.610	36.140	36.490	36.490	437,434
2015-02-12	35.800	36.300	35.574	36.220	36.220	679,638
2015-02-11	35.750	35.790	35.340	35.570	35.570	738,807
2015-02-10	35.070	35.800	34.922	35.760	35.760	744,889
2015-02-09	35.000	35.500	34.810	34.970	34.970	1,708,759
2015-02-06	34.570	35.080	34.360	35.080	35.080	768,276
2015-02-05	34.190	34.780	33.953	34.610	34.610	286,118
2015-02-04	34.050	34.290	33.720	34.210	34.210	712,260
2015-02-03	34.320	34.740	33.950	34.050	34.050	694,745
2015-02-02	33.440	34.380	33.370	34.330	34.330	619,245
2015-01-30	33.400	33.588	33.120	33.390	33.390	765,978
2015-01-29	33.480	33.730	33.250	33.680	33.680	800,872
2015-01-28	33.760	34.000	33.250	33.340	33.340	969,360
2015-01-27	34.080	34.230	33.650	33.730	33.730	781,644
2015-01-26	34.760	34.910	34.020	34.330	34.330	1,292,406
2015-01-23	35.730	35.780	34.580	34.870	34.870	1,305,736
2015-01-22	35.670	36.330	35.380	35.780	35.780	1,527,423
2015-01-21	34.660	35.900	34.520	35.740	35.740	1,616,285
2015-01-20	34.680	35.200	34.450	34.920	34.920	1,031,214
2015-01-16	34.260	35.000	34.217	34.960	34.960	1,271,472
2015-01-15	34.920	34.990	34.200	34.470	34.470	954,349
2015-01-14	34.290	34.940	34.170	34.930	34.930	500,019
2015-01-13	34.440	34.900	34.110	34.690	34.690	816,987
2015-01-12	33.900	34.580	33.900	34.460	34.460	901,800
2015-01-09	34.040	34.240	33.770	33.960	33.960	712,792
2015-01-08	34.000	34.390	33.820	34.120	34.120	1,429,574
2015-01-07	33.670	34.430	33.670	33.880	33.880	2,022,059
2015-01-06	33.650	33.855	33.500	33.610	33.610	1,495,968
2015-01-05	33.050	33.600	33.050	33.540	33.540	732,165
2015-01-02	33.810	34.090	33.131	33.420	33.420	813,127
2014-12-31	33.870	34.170	33.640	33.770	33.770	329,859
2014-12-30	33.800	34.290	33.682	33.880	33.880	383,917
2014-12-29	33.570	34.050	32.740	33.910	33.910	474,322
2014-12-26	33.940	34.000	33.550	33.730	33.730	460,349
2014-12-24	33.650	34.380	33.510	33.800	33.800	1,505,693
2014-12-23	33.930	34.200	33.540	33.630	33.630	734,840
2014-12-22	33.900	34.190	33.825	33.940	33.940	741,316
2014-12-19	34.110	34.570	33.580	33.980	33.980	1,859,998
2014-12-18	34.000	34.470	33.420	34.110	34.110	880,624
2014-12-17	32.820	34.210	32.390	33.830	33.830	1,027,747
2014-12-16	32.520	33.330	32.500	32.890	32.890	1,882,724
2014-12-15	32.910	33.370	32.740	32.880	32.880	969,223
2014-12-12	33.480	33.600	32.580	32.860	32.860	1,175,374
2014-12-11	33.500	33.890	33.450	33.490	33.490	598,964
2014-12-10	33.870	33.980	33.400	33.470	33.470	1,442,594
2014-12-09	33.200	34.240	33.200	33.750	33.750	988,773
2014-12-08	34.100	34.340	34.000	34.190	34.190	956,916
2014-12-05	34.240	34.480	34.000	34.100	34.100	762,054
2014-12-04	33.890	34.300	33.710	34.140	34.140	1,352,422
2014-12-03	34.510	34.650	34.250	34.310	34.310	1,150,905
2014-12-02	34.730	34.935	34.300	34.780	34.780	1,788,961
2014-12-01	35.010	35.180	34.760	34.900	34.900	1,484,316
2014-11-28	33.940	35.380	33.880	35.200	35.200	425,327
2014-11-26	33.000	34.980	33.000	34.200	34.200	1,583,374
2014-11-25	32.970	33.110	32.580	32.850	32.850	1,798,681
2014-11-24	32.880	33.040	32.340	33.000	33.000	2,402,554
2014-11-21	31.650	32.500	31.450	32.300	32.300	4,703,593
2014-11-20	30.770	31.500	30.650	31.410	31.410	2,157,563
2014-11-19	30.720	31.140	30.590	30.970	30.970	3,013,016
2014-11-18	30.590	31.135	30.210	31.000	31.000	3,007,685

← NewerPage 50 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.