KEYS - Keysight Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201985.6287.1285.3786.5186.511,462,500
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
Feb 21, 201981.4682.0080.0481.7581.752,878,300
Feb 20, 201981.0081.6580.7881.0881.081,883,400
Feb 19, 201981.3381.4880.5180.6680.661,807,600
Feb 15, 201979.8980.4979.4080.3880.381,694,300
Feb 14, 201978.8679.4778.4779.0279.022,388,100
Feb 13, 201978.9879.8378.7378.9078.901,444,500
Feb 12, 201978.4578.9178.1178.3278.321,895,300
Feb 11, 201977.1378.2977.0078.0178.011,873,500
Feb 08, 201975.8077.0775.5476.8676.861,897,200
Feb 07, 201976.5176.7775.2676.3076.301,124,300
Feb 06, 201975.6477.0874.7277.0577.051,796,700
Feb 05, 201975.8575.9474.8875.6475.641,713,400
Feb 04, 201975.2675.6274.6275.3975.391,570,200
Feb 01, 201974.3575.5874.1475.1875.183,211,700
Jan 31, 201973.4174.1173.2074.0274.022,316,200
Jan 30, 201972.1073.5671.2773.3073.301,737,700
Jan 29, 201972.5672.7971.6071.6571.651,440,500
Jan 28, 201971.1372.2970.7172.2972.292,081,600
Jan 25, 201971.5471.8370.7071.0771.072,493,400
Jan 24, 201967.9471.1867.9370.6570.653,327,600
Jan 23, 201968.2368.5066.9667.6267.621,933,900
Jan 22, 201969.3269.3967.4267.8067.802,487,600
Jan 18, 201969.5270.2068.8769.5869.582,418,500
Jan 17, 201969.0569.2967.8269.2269.222,160,900
Jan 16, 201968.5169.4067.8869.0569.051,514,100
Jan 15, 201967.4168.5267.2968.5168.511,193,800
Jan 14, 201967.1867.7166.5567.3167.311,421,900
Jan 11, 201966.8967.5966.6267.2467.241,168,100
Jan 10, 201966.8567.2966.3067.2667.261,136,800
Jan 09, 201965.9967.2865.5167.0767.071,029,200
Jan 08, 201965.0465.8864.1365.6565.651,448,700
Jan 07, 201961.9964.6661.8764.4964.492,224,800
Jan 04, 201959.3661.9559.0261.9561.951,737,000
Jan 03, 201960.6861.4858.2458.3258.321,216,400
Jan 02, 201961.1761.9160.6361.4261.421,021,000
Dec 31, 201860.7362.0860.7162.0862.081,547,100
Dec 28, 201859.8360.8559.2460.1360.131,097,600
Dec 27, 201857.9859.4557.1559.4559.451,095,200
Dec 26, 201856.3658.7156.1158.7058.701,026,500
Dec 24, 201856.8457.0655.9156.0456.04779,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...