KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201990.8390.9389.1689.4289.42815,100
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
Apr 26, 201987.2387.4984.0785.8885.884,195,700
Apr 25, 201992.0292.0887.0387.7487.742,614,100
Apr 24, 201992.3793.7792.1592.7992.791,482,700
Apr 23, 201990.8592.8490.8492.2792.271,864,400
Apr 22, 201990.0091.2589.6090.5990.591,220,400
Apr 18, 201988.4989.8588.0789.8489.841,339,600
Apr 17, 201991.0091.4788.1688.3088.302,337,800
Apr 16, 201992.0092.1390.3890.5290.521,360,100
Apr 15, 201992.0092.9991.1191.7091.701,305,700
Apr 12, 201991.7892.0090.8791.8491.841,184,300
Apr 11, 201990.8491.4290.3091.3791.371,462,700
Apr 10, 201990.1290.8989.9390.6290.621,048,600
Apr 09, 201989.4490.9389.3490.1290.121,296,200
Apr 08, 201989.1989.9088.5289.8589.851,182,900
Apr 05, 201989.3789.9389.1089.4489.441,045,900
Apr 04, 201990.0090.3588.1188.9788.971,277,300
Apr 03, 201989.6890.3588.9589.9989.991,192,500
Apr 02, 201989.2789.6088.3989.2989.291,471,500
Apr 01, 201988.0089.5687.9789.1489.141,405,000
Mar 29, 201987.0087.5786.6087.2087.201,208,500
Mar 28, 201985.6287.1285.3786.5186.511,414,800
Mar 27, 201985.6386.1984.3385.3285.321,103,800
Mar 26, 201985.5086.2184.5785.3685.361,221,200
Mar 25, 201984.7585.0183.7984.7884.781,306,300
Mar 22, 201987.0888.0984.6884.7684.761,596,500
Mar 21, 201986.2588.0086.0087.5387.53993,800
Mar 20, 201986.4087.2085.6086.3686.361,054,400
Mar 19, 201986.2286.7585.7186.2986.291,924,800
Mar 18, 201985.9886.5585.2785.7485.742,537,100
Mar 15, 201985.3686.5185.0685.9885.983,138,900
Mar 14, 201984.4185.5084.0085.3385.332,090,500
Mar 13, 201985.2185.7184.1784.2184.213,057,800
Mar 12, 201985.0485.3784.2684.8984.891,307,200
Mar 11, 201984.3085.1184.1885.0085.001,257,000
Mar 08, 201983.6784.2083.1583.9983.99957,300
Mar 07, 201985.0085.2584.0084.5884.581,556,700
Mar 06, 201985.3585.4984.5185.2585.251,967,900
Mar 05, 201985.5085.5084.5385.2685.261,713,700
Mar 04, 201986.1586.5984.2985.2385.231,850,000
Mar 01, 201985.0085.9984.7185.9085.901,679,400
Feb 28, 201984.6084.9583.9884.4184.411,650,000
Feb 27, 201984.5085.4784.1784.8284.821,594,800
Feb 26, 201983.2084.8583.1184.6484.642,164,700
Feb 25, 201983.3284.7183.0083.0883.082,405,200
Feb 22, 201984.1486.0181.6082.4682.464,069,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...