KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019101.16101.9399.92101.34101.341,367,200
Sep 17, 201999.35101.7599.02101.38101.382,048,900
Sep 16, 201999.0599.6998.5798.9898.98847,800
Sep 13, 201999.04100.8898.2499.5899.581,618,900
Sep 12, 201998.8699.6997.8899.0499.041,334,500
Sep 11, 201998.4698.8097.2098.5398.531,118,500
Sep 10, 201997.6598.4795.5498.4498.441,671,400
Sep 09, 201999.21100.5397.7898.6398.632,065,100
Sep 06, 201999.0399.0397.6098.0598.051,184,400
Sep 05, 201996.5899.9796.5899.3099.302,595,800
Sep 04, 201996.0796.9495.1795.8495.841,222,500
Sep 03, 201996.0096.2993.7394.7994.791,404,000
Aug 30, 201997.0897.8895.7896.8696.861,304,100
Aug 29, 201997.3597.7895.1796.8296.821,520,500
Aug 28, 201994.3696.5893.0596.0996.091,691,400
Aug 27, 201995.2395.8893.8894.5194.511,907,800
Aug 26, 201994.1795.6693.2695.1795.172,642,500
Aug 23, 201997.4898.6792.6093.1893.185,112,400
Aug 22, 201994.44101.5891.60100.35100.3511,175,500
Aug 21, 201988.5589.2288.1689.1489.142,485,100
Aug 20, 201987.1188.4786.2487.3087.302,137,400
Aug 19, 201987.6688.0586.7287.3787.371,035,600
Aug 16, 201984.4086.0384.0085.6985.69966,400
Aug 15, 201984.2684.5082.4183.3483.341,790,500
Aug 14, 201986.8287.0283.6284.0184.011,595,200
Aug 13, 201985.5589.0785.5588.4788.471,368,700
Aug 12, 201986.6087.3886.0686.2686.26722,200
Aug 09, 201988.4288.5286.3987.3987.391,109,400
Aug 08, 201986.9289.3086.6789.2689.261,237,200
Aug 07, 201984.4585.4683.6985.2385.231,054,800
Aug 06, 201984.5986.0283.9885.8885.88950,100
Aug 05, 201985.2986.0082.7283.5483.541,454,100
Aug 02, 201989.0089.0086.0388.1088.101,149,000
Aug 01, 201989.3492.7989.1689.5989.591,129,500
Jul 31, 201991.1791.2888.4189.5289.521,431,800
Jul 30, 201989.8591.6589.5191.2191.21827,500
Jul 29, 201991.0091.0089.4190.2690.26572,400
Jul 26, 201991.4591.9290.4490.8090.80965,300
Jul 25, 201993.0093.0090.4790.7590.751,798,400
Jul 24, 201989.3993.8689.2093.7193.712,063,500
Jul 23, 201987.6789.0087.3988.7888.78665,500
Jul 22, 201985.6287.9485.6287.4387.43956,200
Jul 19, 201987.7488.2987.4287.4687.46892,200
Jul 18, 201987.7587.9486.5187.3887.38916,100
Jul 17, 201989.2089.3888.0788.2288.221,139,000
Jul 16, 201990.8390.9389.1689.4289.42815,600
Jul 15, 201991.5091.6190.1891.0191.01772,000
Jul 12, 201989.6891.5589.3591.3791.37938,700
Jul 11, 201989.2589.8888.5589.7689.761,345,000
Jul 10, 201990.4791.7388.9288.9588.951,813,700
Jul 09, 201989.7090.3989.0290.0590.051,739,800
Jul 08, 201990.5290.8189.6689.8389.831,162,200
Jul 05, 201990.5091.5089.0191.4791.471,032,900
Jul 03, 201990.8591.4489.9391.3691.36756,500
Jul 02, 201992.5092.5089.5890.8590.852,096,300
Jul 01, 201991.9094.5291.5092.8392.833,007,900
Jun 28, 201987.3289.9986.5689.8189.817,290,000
Jun 27, 201987.5888.1187.0587.1287.121,313,800
Jun 26, 201986.0188.0185.8587.2387.231,494,000
Jun 25, 201986.1286.2584.7885.2285.221,404,200
Jun 24, 201986.2786.6685.6186.4586.451,277,200
Jun 21, 201988.0088.0086.3086.4286.422,073,600
Jun 20, 201987.6288.6087.5788.4088.401,863,800
Jun 19, 201986.0086.9485.7886.7986.791,393,800
Jun 18, 201983.8186.0683.6586.0086.001,319,900
Jun 17, 201983.8084.8183.2283.3483.341,331,500
Jun 14, 201984.2484.4382.9283.8383.831,726,500
Jun 13, 201984.4185.3284.2984.8384.832,098,200
Jun 12, 201983.6784.4683.1384.3684.361,424,900
Jun 11, 201982.9383.7782.5783.6783.672,451,500
Jun 10, 201982.8183.5882.2282.3682.361,641,600
Jun 07, 201980.1082.3479.9482.1382.131,954,700
Jun 06, 201979.3580.0877.7779.9279.922,314,900
Jun 05, 201978.7479.5478.0079.0879.082,514,100
Jun 04, 201975.2578.3775.1578.1678.162,413,400
Jun 03, 201975.1575.9373.6174.2174.213,018,100
May 31, 201978.5878.9674.9475.1375.132,882,400
May 30, 201979.7681.7877.0179.4979.496,986,400
May 29, 201972.5472.7471.0371.4271.422,425,800
May 28, 201974.0974.5672.8973.1373.132,782,200
May 24, 201974.1574.5473.5073.6973.691,231,400
May 23, 201974.6774.7172.9773.5673.562,287,300
May 22, 201975.0076.7274.3675.7675.761,489,500
May 21, 201975.4775.9775.1175.3675.362,392,600
May 20, 201977.8177.8172.6474.5674.564,709,800
May 17, 201983.9884.0581.6581.8681.862,187,200
May 16, 201984.4885.8384.2685.1985.191,169,100
May 15, 201983.5084.9282.9084.4184.41962,500
May 14, 201982.9084.1082.8383.7983.791,512,700
May 13, 201984.1284.1882.3682.6282.621,523,300
May 10, 201985.8086.6684.3085.8385.83866,900
May 09, 201985.8487.2784.8386.3086.30956,300
May 08, 201986.4087.5486.2286.7586.751,177,900
May 07, 201987.2087.6385.6286.4286.421,219,800
May 06, 201986.1588.3385.6988.1488.14968,100
May 03, 201988.0088.2287.2588.1888.18908,600
May 02, 201985.7587.6985.6087.3587.351,303,400
May 01, 201988.0088.4785.7985.8685.861,891,000
Apr 30, 201986.5087.1086.0187.0387.031,331,400
Apr 29, 201986.2886.8485.2486.7386.731,745,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...