Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	145.00	145.00	143.42	143.42	133.14	700
2023-12-01	142.98	144.19	142.82	144.07	133.74	95
2023-11-30	142.11	143.48	142.11	143.14	132.88	98
2023-11-29	140.76	142.53	140.76	142.11	131.92	130
2023-11-28	138.72	139.29	138.65	138.65	128.71	2,844
2023-11-27	139.99	140.15	139.99	140.15	130.10	11
2023-11-24	139.61	141.14	139.61	141.14	131.02	92
2023-11-23	141.14	142.83	141.14	141.14	131.02	16
2023-11-22	134.71	142.52	134.71	141.14	131.02	444
2023-11-21	135.79	136.38	135.77	136.38	126.60	58
2023-11-20	138.09	138.09	135.78	135.78	126.04	871
2023-11-17	139.00	139.15	138.09	138.09	128.19	162
2023-11-16	138.40	138.40	136.93	136.93	127.11	59
2023-11-14	138.33	138.97	138.16	138.40	128.48	49
2023-11-13	138.88	138.88	135.65	135.65	125.92	298
2023-11-10	134.65	135.45	134.15	135.45	125.74	131
2023-11-09	133.26	134.02	133.05	133.05	123.51	151
2023-11-08	133.04	133.26	133.04	133.26	123.71	13
2023-11-07	134.51	134.51	132.87	132.87	123.34	300
2023-11-06	134.26	135.39	133.50	133.50	123.93	55
2023-11-03	132.39	134.64	132.39	134.54	124.89	10
2023-11-01	132.68	133.06	132.13	132.13	122.66	743
2023-10-31	132.29	132.68	132.29	132.68	123.17	110
2023-10-30	130.25	132.73	130.25	131.87	122.42	210
2023-10-27	130.02	130.02	130.02	130.02	120.70	0
2023-10-26	130.19	130.38	130.02	130.02	120.70	8
2023-10-25	130.64	130.64	130.13	130.13	120.80	210
2023-10-24	131.16	131.16	130.75	130.75	121.38	2
2023-10-23	132.00	132.00	130.17	130.65	121.28	71
2023-10-20	136.04	136.04	131.60	131.60	122.16	14
2023-10-19	136.81	136.81	133.37	133.37	123.81	97
2023-10-18	135.93	137.75	135.60	137.05	127.22	217
2023-10-17	135.66	136.77	135.37	136.37	126.59	13
2023-10-16	135.54	135.81	135.06	135.66	125.93	197
2023-10-13	139.00	139.00	134.77	134.79	125.13	111
2023-10-11	134.49	134.49	134.49	134.49	124.85	8
2023-10-10	134.16	134.16	133.37	133.37	123.81	9
2023-10-09	133.89	134.68	132.61	134.41	124.77	191
2023-10-06	135.47	135.47	133.75	133.75	124.16	11
2023-10-05	134.11	135.35	134.11	135.35	125.65	63
2023-10-04	134.01	134.11	133.69	134.11	124.49	94
2023-10-03	134.41	134.99	133.52	134.95	125.27	338
2023-10-02	130.77	131.29	129.22	130.84	121.46	87
2023-09-29	130.25	130.80	129.35	129.62	120.33	389
2023-09-28	128.86	130.35	127.01	128.85	119.61	377
2023-09-27	129.99	130.13	128.86	128.86	119.62	1,058
2023-09-26	130.64	130.64	128.71	128.75	119.52	238
2023-09-25	129.99	132.46	129.47	130.75	121.38	128
2023-09-22	133.24	133.24	132.07	132.59	123.08	24
2023-09-21	132.80	133.11	132.60	132.60	123.09	14
2023-09-20	134.59	134.59	132.80	132.80	123.28	133
2023-09-19	133.37	134.58	133.24	134.54	124.89	276
2023-09-18	132.46	132.98	131.81	132.85	123.32	139
2023-09-15	135.50	135.77	132.25	133.28	123.72	328
2023-09-14	144.00	144.00	130.50	135.66	125.93	409
2023-09-13	144.15	144.15	139.71	139.85	129.82	616
2023-09-12	145.97	145.97	143.84	143.90	133.58	109
2023-09-11	145.20	147.60	145.20	146.80	136.27	218
2023-09-08	147.99	148.68	146.90	147.19	135.03	87
2023-09-06	149.25	150.89	148.94	150.74	138.29	10

← NewerPage 13 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.