Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	190.95	193.84	190.95	192.84	182.17	26
2024-08-20	188.99	191.44	188.99	190.95	180.38	619
2024-08-19	187.68	188.00	186.88	187.18	176.82	81
2024-08-16	194.94	197.20	194.94	197.20	186.29	134
2024-08-15	192.38	194.00	192.38	193.73	183.01	39
2024-08-14	190.01	190.83	188.93	190.83	180.27	2,541
2024-08-13	187.08	189.09	187.08	188.93	178.47	131
2024-08-12	185.83	187.35	185.12	185.74	175.46	165
2024-08-09	182.88	186.38	182.08	186.22	175.91	235
2024-08-08	182.24	183.76	182.24	183.76	173.59	65
2024-08-07	188.03	188.03	180.44	180.85	170.84	127
2024-08-06	185.52	187.18	184.68	184.68	174.46	255
2024-08-05	190.54	190.55	187.57	188.18	177.77	152
2024-08-02	194.60	194.79	191.80	191.80	181.18	7,632
2024-08-01	203.30	203.30	201.45	202.60	191.39	166
2024-07-31	201.56	206.16	201.56	204.00	192.71	2,590
2024-07-30	202.90	202.90	200.86	200.86	189.74	1,900
2024-07-29	203.47	203.77	202.99	202.99	191.76	28
2024-07-26	207.06	207.48	207.06	207.48	196.00	10
2024-07-25	215.51	215.51	205.68	205.68	194.30	15
2024-07-24	210.50	213.38	209.12	209.12	197.55	19
2024-07-23	212.79	212.79	210.87	210.87	199.20	5,024
2024-07-22	209.47	210.38	209.47	210.38	198.74	63
2024-07-19	205.50	207.00	205.50	207.00	195.54	6
2024-07-18	211.03	212.82	208.80	209.74	198.13	767
2024-07-17	209.93	210.18	209.93	210.10	198.47	74
2024-07-16	202.50	206.68	202.50	206.68	195.24	124
2024-07-15	199.81	202.85	199.81	202.41	191.21	2,518
2024-07-12	195.92	200.16	195.92	199.81	188.75	87
2024-07-11	196.53	198.24	196.53	198.24	187.27	443
2024-07-10	189.58	195.17	189.58	194.56	183.79	101
2024-07-09	192.17	192.56	192.17	192.56	181.90	18
2024-07-08	189.12	192.67	189.12	192.67	182.01	58
2024-07-05	189.80	189.80	188.72	189.12	178.65	54
2024-07-04	193.44	193.71	190.55	190.55	180.00	93
2024-07-03	195.66	195.66	193.44	193.44	182.73	148
2024-07-02	195.20	198.51	195.17	196.40	185.53	1,389
2024-07-01	194.78	195.78	194.78	195.78	184.94	15
2024-06-28	191.71	195.05	191.71	194.78	184.00	154
2024-06-27	193.80	193.80	191.42	191.71	181.10	292
2024-06-26	199.99	199.99	191.71	193.80	183.07	1,120
2024-06-25	196.18	197.25	196.18	197.25	186.33	80
2024-06-24	198.02	198.13	196.18	196.18	185.32	109
2024-06-21	196.11	198.72	196.11	198.02	187.06	5,251
2024-06-20	199.69	201.25	195.33	197.40	186.47	7,925
2024-06-19	199.69	199.69	199.69	199.69	188.64	0
2024-06-18	197.41	199.88	197.41	199.69	188.64	426
2024-06-17	195.47	196.08	188.00	195.70	184.87	5,264
2024-06-14	198.09	198.09	190.30	190.30	179.77	4,023
2024-06-13	196.00	197.69	195.66	197.69	186.75	158
2024-06-12	199.15	199.88	196.58	196.58	185.70	333
2024-06-11	193.67	195.43	192.18	194.52	183.75	166
2024-06-10	192.71	194.19	191.59	191.73	181.12	343
2024-06-07	189.51	194.04	189.51	194.04	182.33	383
2024-06-06	188.48	190.31	188.48	189.51	178.08	65
2024-06-05	188.90	189.62	186.40	188.48	177.11	43
2024-06-04	188.00	188.78	187.50	188.78	177.39	176
2024-06-03	190.99	191.00	183.00	184.83	173.68	2,604
2024-05-31	192.02	198.51	183.20	191.00	179.48	12,113
2024-05-29	171.45	173.46	170.69	172.72	162.30	862

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	1.0271 USD
2026-03-10	1.0232 USD
2025-12-10	1.0776 USD
2025-09-09	1.0162 USD
2025-06-10	1.0454 USD
2025-03-10	1.0894 USD
2024-12-09	1.1862 USD
2024-09-09	0.9874 USD
2024-06-10	1.0232 USD
2024-03-11	0.9197 USD
2023-12-11	0.8950 USD
2023-09-11	1.7269 USD
2023-06-12	0.8531 USD
2023-03-06	0.8801 USD
2022-12-12	0.9365 USD
2022-09-12	0.8579 USD
2022-06-06	0.8832 USD
2022-03-07	0.7855 USD
2021-12-06	0.9449 USD
2021-09-03	0.7048 USD
2021-06-07	0.6715 USD
2021-03-08	0.7156 USD
2020-12-07	0.6846 USD
2020-09-04	0.6546 USD
2020-06-08	0.6187 USD
2020-03-09	0.6120 USD
2019-12-09	0.4732 USD
2019-09-09	0.4335 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.