Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	171.45	173.46	170.69	172.72	162.30	862
2024-05-28	169.00	172.04	168.57	171.45	161.11	100
2024-05-27	183.01	183.01	168.17	171.69	161.33	116
2024-05-24	168.83	169.40	167.99	168.30	158.15	5,471
2024-05-23	170.15	170.24	168.04	168.83	158.65	118
2024-05-22	168.98	170.55	168.98	169.83	159.58	175
2024-05-21	163.36	167.10	163.36	167.04	156.96	2,591
2024-05-20	160.48	162.57	160.48	161.50	151.76	323
2024-05-17	160.37	160.37	158.28	158.28	148.73	375
2024-05-16	160.80	160.96	159.20	159.68	150.05	3,552
2024-05-15	160.37	160.80	160.00	160.80	151.10	205
2024-05-14	153.30	158.10	153.30	158.10	148.56	79
2024-05-13	153.99	155.25	152.50	154.50	145.18	5,183
2024-05-10	153.45	153.45	153.00	153.15	143.91	313
2024-05-09	151.80	153.33	151.80	151.95	142.78	53
2024-05-08	146.25	150.30	146.25	150.08	141.03	39
2024-05-07	143.78	144.34	143.78	143.92	135.24	70
2024-05-06	143.85	144.06	143.18	143.78	135.11	215
2024-05-03	143.92	143.92	142.35	142.80	134.19	234
2024-05-02	143.78	143.78	141.26	142.90	134.28	1,142
2024-04-30	145.04	147.55	145.04	146.30	137.47	2,280
2024-04-29	144.62	145.51	144.62	145.02	136.27	314
2024-04-26	144.60	144.60	142.95	143.10	134.47	2,175
2024-04-25	144.60	144.60	144.60	144.60	135.88	0
2024-04-24	142.60	146.17	142.24	144.60	135.88	115
2024-04-23	144.55	144.55	142.24	142.66	134.05	2,808
2024-04-22	144.20	144.20	143.92	144.18	135.48	52
2024-04-19	145.04	145.04	144.20	144.20	135.50	2,632
2024-04-18	145.35	147.00	145.20	145.20	136.44	465
2024-04-17	147.30	147.30	144.75	145.35	136.58	123
2024-04-16	146.00	146.44	145.34	145.34	136.57	122
2024-04-15	148.65	148.65	146.00	146.00	137.19	97
2024-04-12	149.80	149.80	146.00	146.00	137.19	457
2024-04-11	148.20	148.20	146.50	148.20	139.26	194
2024-04-10	149.40	149.40	147.75	147.75	138.84	69
2024-04-09	148.65	148.65	148.65	148.65	139.68	6
2024-04-08	148.40	148.90	146.70	148.20	139.26	20,068
2024-04-05	150.00	150.00	147.30	148.05	139.12	184
2024-04-04	151.05	151.80	149.85	150.00	140.95	296
2024-04-03	150.60	150.60	150.00	150.00	140.95	70
2024-04-02	151.35	151.35	150.30	150.30	141.23	39
2024-04-01	152.55	154.05	152.55	153.44	144.18	835
2024-03-28	151.17	151.95	151.17	151.63	142.48	164
2024-03-27	149.90	150.10	148.50	148.50	139.54	125
2024-03-26	150.00	150.00	149.40	150.00	140.95	169
2024-03-25	150.13	150.13	148.75	148.75	139.78	140
2024-03-22	150.29	150.29	150.13	150.13	141.07	39
2024-03-21	147.90	151.20	147.90	149.55	140.53	226
2024-03-20	149.25	149.25	147.60	147.60	138.70	57
2024-03-19	149.25	149.25	149.25	149.25	140.25	47
2024-03-18	152.70	152.96	149.55	150.39	141.32	547
2024-03-15	153.75	153.75	152.70	152.70	143.49	122
2024-03-14	151.50	152.58	151.49	152.58	143.38	50
2024-03-13	151.90	153.00	151.75	151.75	142.60	129
2024-03-12	153.52	153.52	151.50	151.90	142.74	523
2024-03-11	153.37	153.50	151.36	153.50	144.24	44
2024-03-08	152.67	153.88	152.67	153.37	143.25	280
2024-03-07	149.10	150.45	149.10	150.00	140.11	213
2024-03-06	144.65	149.10	144.65	149.10	139.27	66
2024-03-05	143.92	145.18	143.92	144.62	135.08	354

← NewerPage 11 of 21 · 1,254 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.