Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	148.80	150.60	148.80	149.95	137.57	1,229
2023-09-04	150.87	150.87	148.80	148.80	136.51	122
2023-09-01	147.77	155.00	147.77	151.24	138.75	17,410
2023-08-31	144.70	147.25	144.62	147.25	135.09	258
2023-08-30	142.00	142.05	136.35	142.05	130.32	576
2023-08-29	154.02	154.07	152.74	152.74	140.13	31
2023-08-28	152.40	153.45	152.40	153.00	140.36	64
2023-08-25	152.40	152.40	149.25	150.90	138.44	49
2023-08-24	151.95	152.70	150.00	150.00	137.61	4,501
2023-08-23	152.50	152.55	152.50	152.55	139.95	24
2023-08-22	155.39	155.39	152.50	152.50	139.91	165
2023-08-21	154.35	154.35	154.35	154.35	141.60	0
2023-08-18	154.05	154.35	154.05	154.35	141.60	32
2023-08-17	156.00	156.21	154.40	154.40	141.65	58
2023-08-16	156.64	156.64	156.37	156.37	143.46	37
2023-08-15	158.95	160.16	158.95	159.20	146.05	114
2023-08-14	161.92	161.92	158.72	159.00	145.87	185
2023-08-11	161.46	161.76	161.34	161.36	148.03	89
2023-08-10	160.48	160.48	159.89	160.48	147.23	159
2023-08-09	162.21	162.21	161.69	161.69	148.34	14
2023-08-08	160.47	161.02	160.40	161.02	147.72	3,976
2023-08-07	160.50	161.44	160.48	160.48	147.23	19,064
2023-08-04	160.08	160.08	157.92	159.10	145.96	38
2023-08-03	159.52	159.69	159.52	159.57	146.39	19,521
2023-08-02	156.96	157.40	156.60	156.66	143.72	57
2023-08-01	156.96	157.44	156.76	157.44	144.44	230
2023-07-31	156.40	156.40	154.95	155.10	142.29	135
2023-07-28	156.00	156.11	154.46	154.46	141.70	26
2023-07-27	157.40	157.40	156.39	156.39	143.47	8
2023-07-26	157.40	157.40	157.40	157.40	144.40	0
2023-07-25	156.03	157.40	156.03	157.40	144.40	45
2023-07-24	154.00	154.00	152.87	153.30	140.64	45
2023-07-21	155.70	155.82	154.27	154.27	141.53	120
2023-07-20	158.88	158.88	155.68	155.68	142.82	71
2023-07-19	159.52	159.52	158.08	158.08	145.02	19
2023-07-18	158.10	158.10	156.80	157.43	144.43	199
2023-07-17	157.60	158.20	157.44	157.61	144.59	44
2023-07-14	160.32	160.32	157.60	157.60	144.58	206
2023-07-13	160.26	160.96	160.26	160.96	147.67	140
2023-07-12	161.35	161.35	159.68	159.69	146.50	124
2023-07-11	158.10	162.01	158.10	161.35	148.02	141
2023-07-10	151.90	153.75	151.90	152.96	140.33	95
2023-07-07	152.22	152.22	151.35	151.80	139.26	196
2023-07-06	148.90	151.65	148.90	151.59	139.07	434
2023-07-05	147.50	148.90	147.50	148.90	136.60	20
2023-07-04	149.38	149.38	147.25	147.25	135.09	71
2023-07-03	147.44	149.40	147.00	149.38	137.04	146
2023-06-30	147.00	148.37	147.00	148.37	136.12	156
2023-06-29	146.44	147.14	146.44	146.98	134.84	40
2023-06-28	144.20	145.04	144.20	144.90	132.93	52
2023-06-27	143.72	143.78	143.45	143.78	131.91	245
2023-06-26	142.35	143.64	141.94	142.47	130.70	1,475
2023-06-23	142.43	142.66	141.01	142.33	130.57	71
2023-06-22	142.61	143.04	140.87	142.44	130.68	107,788
2023-06-21	145.38	145.38	141.89	143.01	131.20	192
2023-06-20	148.50	148.50	144.34	144.60	132.66	179
2023-06-19	150.60	150.60	149.52	149.52	137.17	30
2023-06-16	150.27	153.00	148.50	153.00	140.36	260
2023-06-15	151.20	151.31	148.99	150.27	137.86	121
2023-06-14	150.90	150.90	148.96	148.96	136.66	302

← NewerPage 14 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.