Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	146.82	150.83	146.82	150.83	138.37	242
2023-06-12	148.46	148.46	147.67	147.67	135.47	44
2023-06-09	146.97	147.00	145.38	145.45	132.65	54
2023-06-07	150.00	150.00	146.35	146.97	134.04	17
2023-06-06	145.22	146.78	145.20	145.20	132.43	218
2023-06-05	153.28	153.28	144.52	144.52	131.81	183
2023-06-02	148.39	152.20	148.39	151.35	138.04	197
2023-06-01	149.10	149.10	146.10	146.10	133.25	56
2023-05-31	147.75	153.29	147.65	149.94	136.75	949
2023-05-30	159.68	159.68	156.28	156.28	142.53	154
2023-05-29	156.90	156.90	156.90	156.90	143.10	30
2023-05-26	154.04	157.12	153.92	156.94	143.13	49
2023-05-25	153.30	154.06	153.30	154.05	140.50	40
2023-05-24	148.65	148.65	147.80	148.08	135.05	41
2023-05-23	153.15	153.15	152.25	152.25	138.86	3
2023-05-22	153.30	153.30	153.30	153.30	139.81	0
2023-05-19	154.00	154.00	152.40	153.30	139.81	184
2023-05-18	150.00	150.00	150.00	150.00	136.80	0
2023-05-17	150.00	150.00	150.00	150.00	136.80	1
2023-05-16	147.56	148.46	145.32	147.80	134.80	44
2023-05-15	144.48	144.48	144.34	144.48	131.77	34
2023-05-12	142.80	142.90	140.98	141.68	129.22	1,018
2023-05-11	145.60	145.95	145.25	145.50	132.70	145
2023-05-10	149.70	149.70	146.70	147.60	134.62	146
2023-05-09	151.75	151.75	150.60	150.60	137.35	24
2023-05-08	148.95	151.00	148.95	151.00	137.72	135
2023-05-05	148.29	148.95	147.96	148.95	135.85	24
2023-05-04	148.16	148.65	146.70	146.70	133.79	154
2023-05-03	154.20	154.20	151.05	151.05	137.76	24
2023-05-02	149.00	154.20	149.00	151.05	137.76	126
2023-04-28	149.94	149.94	147.87	148.16	135.13	1,443
2023-04-27	146.84	146.84	146.84	146.84	133.92	3
2023-04-26	144.78	147.33	144.78	145.91	133.07	245
2023-04-25	149.25	149.25	148.55	148.55	135.48	46
2023-04-24	149.44	149.44	148.50	148.95	135.85	44
2023-04-20	152.48	152.48	151.43	151.43	138.11	40
2023-04-19	152.85	154.90	152.48	153.60	140.09	83
2023-04-18	155.70	157.26	155.10	157.26	143.43	95
2023-04-17	152.40	153.00	151.50	152.85	139.40	106
2023-04-14	147.15	150.48	146.40	146.40	133.52	50
2023-04-13	146.12	147.15	145.35	147.15	134.21	75
2023-04-12	147.30	147.30	146.26	146.70	133.79	178
2023-04-11	148.50	151.20	148.27	150.65	137.40	215
2023-04-10	147.15	150.75	147.15	150.75	137.49	14
2023-04-06	149.40	149.40	149.10	149.15	136.03	22
2023-04-05	150.00	150.00	147.94	148.80	135.71	52
2023-04-04	153.20	153.20	150.00	150.00	136.80	58
2023-04-03	150.00	151.38	150.00	151.38	138.06	184
2023-03-31	148.05	148.05	147.30	147.30	134.34	8
2023-03-30	147.60	147.60	147.00	147.00	134.07	25
2023-03-29	144.76	144.80	144.76	144.76	132.03	19
2023-03-28	142.85	142.85	141.97	142.84	130.27	70
2023-03-27	145.96	145.96	145.96	145.96	133.12	1
2023-03-24	143.94	145.65	143.94	145.65	132.84	11
2023-03-23	147.71	148.80	147.49	147.90	134.89	69
2023-03-22	150.75	151.05	148.80	148.80	135.71	545
2023-03-21	148.80	149.10	148.74	148.93	135.83	194
2023-03-20	147.77	149.40	147.77	147.96	134.94	64
2023-03-17	147.77	147.77	147.77	147.77	134.77	20
2023-03-16	148.81	148.81	147.75	147.75	134.75	53

← NewerPage 15 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.