Singapore markets closed
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,296.91 -0.23 (-0.01%) Dow
34,073.55 +161.11 (+0.48%) Nasdaq
13,060.92 -67.13 (-0.51%) BTC-USD
23,804.74 -306.05 (-1.27%) CMC Crypto 200
566.81 -5.11 (-0.89%)
Keysight Technologies, Inc. (K1SG34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 11:59AM BRT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | - |
| 12 Aug 2022 | 428.08 | 428.08 | 428.08 | 428.08 | 428.08 | 1 |
| 11 Aug 2022 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | 1 |
| 10 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 09 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 08 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 05 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 04 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 03 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | - |
| 02 Aug 2022 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 154 |
| 01 Aug 2022 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | - |
| 29 Jul 2022 | 421.76 | 421.76 | 421.76 | 421.76 | 421.76 | 14 |
| 28 Jul 2022 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | - |
| 27 Jul 2022 | 410.16 | 410.16 | 410.16 | 410.16 | 410.16 | 23 |
| 26 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 25 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 22 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 21 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 20 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 19 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | - |
| 18 Jul 2022 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 2 |
| 15 Jul 2022 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | - |
| 14 Jul 2022 | 376.22 | 376.22 | 376.22 | 376.22 | 376.22 | 1 |
| 13 Jul 2022 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
| 12 Jul 2022 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | 294 |
| 11 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | - |
| 08 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | - |
| 07 Jul 2022 | 381.18 | 381.18 | 381.18 | 381.18 | 381.18 | 5 |
| 06 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 05 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 04 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 01 Jul 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 30 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 29 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 28 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 27 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | - |
| 24 Jun 2022 | 367.58 | 367.58 | 367.58 | 367.58 | 367.58 | 74 |
| 23 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
| 22 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | 1 |
| 21 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
| 20 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
| 17 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
| 15 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
| 14 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
| 13 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | - |
| 10 Jun 2022 | 352.65 | 352.65 | 352.65 | 352.65 | 352.65 | 199 |
| 09 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
| 08 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
| 07 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
| 06 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
| 03 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | - |
| 02 Jun 2022 | 351.41 | 351.41 | 351.41 | 351.41 | 351.41 | 71 |
| 01 Jun 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | - |
| 31 May 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | - |
| 30 May 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | - |
| 27 May 2022 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | 35 |
| 26 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
| 25 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
| 24 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
| 23 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
| 20 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | - |
| 19 May 2022 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | 1 |
| 18 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 17 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 16 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 13 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 12 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 11 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 10 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 09 May 2022 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | 1 |
| 06 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 05 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 04 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 03 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 02 May 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 29 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 28 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 27 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 26 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | - |
| 25 Apr 2022 | 355.96 | 355.96 | 355.96 | 355.96 | 355.96 | 1 |
| 22 Apr 2022 | 345.79 | 345.79 | 345.79 | 345.79 | 345.79 | - |
| 20 Apr 2022 | 345.79 | 345.79 | 345.79 | 345.79 | 345.79 | - |
| 19 Apr 2022 | 344.01 | 345.79 | 344.01 | 345.79 | 345.79 | 49 |
| 18 Apr 2022 | 340.43 | 340.43 | 336.10 | 336.10 | 336.10 | 50 |
| 14 Apr 2022 | 341.54 | 341.54 | 341.54 | 341.54 | 341.54 | 4 |
| 13 Apr 2022 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 12 Apr 2022 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 11 Apr 2022 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 258 |
| 08 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
| 07 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
| 06 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
| 05 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | - |
| 04 Apr 2022 | 367.77 | 367.77 | 367.77 | 367.77 | 367.77 | 1 |
| 01 Apr 2022 | 379.96 | 379.96 | 379.96 | 379.96 | 379.96 | - |
| 31 Mar 2022 | 379.96 | 379.96 | 379.96 | 379.96 | 379.96 | 1 |
| 30 Mar 2022 | 384.18 | 384.18 | 384.18 | 384.18 | 384.18 | 22 |
| 29 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
| 28 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
| 25 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
| 24 Mar 2022 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
