Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	145.50	146.35	144.00	144.00	134.50	80
2024-03-01	137.00	146.30	137.00	145.95	136.32	740
2024-02-29	142.90	142.90	138.50	139.80	130.58	319
2024-02-28	142.94	143.92	142.85	142.90	133.47	141
2024-02-27	142.94	142.94	141.70	141.70	132.35	38
2024-02-26	146.70	146.70	144.00	144.00	134.50	98
2024-02-23	144.53	145.74	144.53	145.74	136.13	45
2024-02-22	142.38	143.78	142.30	143.78	134.30	30
2024-02-21	140.84	140.84	140.23	140.23	130.98	62
2024-02-20	140.00	142.10	139.87	140.84	131.55	169
2024-02-19	143.02	143.53	142.96	142.96	133.53	192
2024-02-16	143.36	143.36	142.56	142.56	133.16	145
2024-02-15	141.85	144.14	141.85	143.36	133.90	33
2024-02-14	142.53	142.66	141.28	141.28	131.96	45
2024-02-09	140.86	141.40	140.56	141.17	131.86	327
2024-02-08	140.42	140.84	140.42	140.57	131.30	28
2024-02-07	140.41	140.42	138.50	140.42	131.16	71,026
2024-02-06	141.54	141.54	140.42	140.42	131.16	53
2024-02-05	143.49	143.49	141.00	141.11	131.80	46
2024-02-02	143.50	143.50	141.56	142.93	133.50	406
2024-02-01	143.49	143.49	140.84	141.66	132.32	148
2024-01-31	145.04	145.04	142.00	142.38	132.99	1,382
2024-01-30	145.31	145.45	144.48	144.48	134.95	138
2024-01-29	142.89	147.90	142.89	144.47	134.94	88
2024-01-26	146.26	147.16	146.26	147.16	137.45	4
2024-01-25	147.70	147.70	146.26	146.26	136.61	48
2024-01-24	146.85	146.85	145.94	146.08	136.44	140
2024-01-23	144.89	146.84	144.89	146.55	136.88	89
2024-01-22	146.03	146.28	145.65	145.65	136.04	63
2024-01-19	140.98	142.65	140.98	142.65	133.24	55
2024-01-18	141.99	142.30	141.99	142.09	132.72	31
2024-01-17	142.29	142.29	140.70	140.70	131.42	414
2024-01-16	147.09	147.09	143.22	143.22	133.77	54
2024-01-15	145.12	145.12	143.79	143.79	134.31	101
2024-01-12	146.50	146.50	144.70	145.12	135.55	90
2024-01-11	149.14	149.14	146.63	146.63	136.96	405
2024-01-10	148.00	148.34	146.64	148.34	138.56	111
2024-01-09	151.09	151.09	148.34	148.34	138.56	119
2024-01-08	150.00	151.20	150.00	150.60	140.67	231
2024-01-05	147.14	147.14	145.00	146.54	136.87	68
2024-01-04	148.05	148.05	145.61	146.17	136.53	92
2024-01-03	146.00	147.90	146.00	147.33	137.61	55
2024-01-02	145.56	147.24	145.56	146.33	136.68	576
2023-12-28	147.56	147.56	145.08	145.08	135.51	331
2023-12-27	146.60	146.60	146.37	146.37	136.72	32
2023-12-26	146.75	147.29	146.75	147.29	137.57	4
2023-12-22	147.17	147.82	146.99	146.99	137.29	18
2023-12-21	146.89	147.12	146.55	147.12	137.42	203
2023-12-20	148.00	148.00	147.45	147.45	137.72	30
2023-12-19	147.89	148.00	147.35	148.00	138.24	40
2023-12-18	153.25	153.30	149.39	149.39	139.54	88
2023-12-15	151.11	151.94	150.57	151.94	141.92	223
2023-12-14	151.95	152.29	151.95	152.13	142.10	438
2023-12-13	150.50	150.50	147.95	147.95	138.19	490
2023-12-12	150.00	150.00	150.00	150.00	140.11	6
2023-12-11	145.68	150.65	144.38	149.98	140.09	224
2023-12-08	144.62	145.68	144.15	145.68	135.23	541
2023-12-07	144.62	144.62	144.62	144.62	134.25	30
2023-12-06	142.62	142.62	140.00	140.00	129.96	167
2023-12-05	144.06	144.06	142.52	142.52	132.30	20

← NewerPage 12 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.