Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	145.20	147.88	145.20	147.45	134.48	45
2023-03-14	145.00	147.66	145.00	145.31	132.53	256
2023-03-13	143.63	144.62	142.24	144.62	131.90	1,530
2023-03-10	141.68	143.50	141.68	143.36	130.75	131
2023-03-09	145.95	145.95	145.20	145.20	132.43	46
2023-03-08	143.78	144.20	142.37	144.20	131.51	120
2023-03-07	148.00	148.20	143.55	143.98	131.31	272
2023-03-06	148.51	150.82	148.27	148.27	135.23	291
2023-03-03	150.20	150.93	149.50	149.50	135.55	13,367
2023-03-02	150.00	150.00	147.48	149.55	135.59	47
2023-03-01	150.00	157.55	149.38	149.38	135.44	483
2023-02-28	152.95	156.87	152.22	154.88	140.42	51
2023-02-27	152.34	153.75	152.34	152.95	138.67	161
2023-02-24	150.75	152.34	150.75	151.78	137.61	10
2023-02-23	151.95	151.95	149.23	149.85	135.86	81
2023-02-22	152.10	152.10	151.95	151.95	137.77	117
2023-02-17	155.61	155.75	154.92	155.02	140.55	69
2023-02-16	166.66	166.66	158.27	159.50	144.61	434
2023-02-15	158.10	159.33	158.03	158.55	143.75	388
2023-02-14	155.46	158.08	155.38	158.08	143.32	21,365
2023-02-13	157.12	157.12	154.88	156.64	142.02	153
2023-02-10	155.00	158.10	155.00	156.25	141.67	50
2023-02-09	155.80	156.60	155.80	155.80	141.26	26
2023-02-08	168.39	168.39	154.05	154.05	139.67	121
2023-02-07	153.00	154.50	153.00	154.50	140.08	11
2023-02-06	158.03	158.03	153.00	153.00	138.72	217
2023-02-03	154.45	157.92	154.45	156.16	141.58	359
2023-02-02	150.60	154.65	150.60	154.50	140.08	196
2023-02-01	148.00	148.95	147.30	148.94	135.04	63
2023-01-31	147.20	147.60	145.65	147.59	133.81	594
2023-01-30	150.32	150.32	147.20	147.90	134.10	114
2023-01-27	149.50	150.30	149.50	150.30	136.27	59
2023-01-26	146.49	146.70	144.96	146.70	133.01	1,174
2023-01-25	144.90	144.90	143.50	143.85	130.42	150
2023-01-24	148.05	148.05	146.25	146.25	132.60	37
2023-01-23	143.50	149.52	143.50	148.05	134.23	151
2023-01-20	140.75	143.50	140.75	143.50	130.11	58
2023-01-19	142.94	142.94	140.00	140.42	127.31	564
2023-01-18	140.28	143.50	140.28	142.10	128.84	64
2023-01-17	144.50	144.50	140.28	140.28	127.19	109
2023-01-16	144.24	147.15	144.24	144.94	131.41	26
2023-01-13	147.15	147.15	142.10	143.55	130.15	92
2023-01-12	148.00	148.80	145.50	145.50	131.92	162
2023-01-11	153.00	153.00	148.95	148.95	135.05	156
2023-01-10	150.90	150.90	149.29	149.70	135.73	204
2023-01-09	149.52	153.15	149.52	150.90	136.82	107
2023-01-06	145.50	147.60	145.50	147.25	133.51	29
2023-01-05	146.91	146.91	145.65	145.65	132.06	49
2023-01-04	147.42	149.61	146.88	149.52	135.56	160
2023-01-03	145.74	146.35	145.01	145.18	131.63	81
2023-01-02	145.65	145.65	144.75	145.65	132.06	161
2022-12-29	141.54	144.00	141.54	143.92	130.49	205
2022-12-28	143.64	143.64	139.20	140.14	127.06	998
2022-12-27	140.12	161.13	140.12	143.22	129.85	156
2022-12-26	140.12	140.12	138.68	138.68	125.74	53
2022-12-23	138.37	138.60	136.22	138.60	125.66	62
2022-12-22	138.59	138.74	135.29	138.37	125.45	216
2022-12-21	139.38	139.86	139.38	139.40	126.39	21
2022-12-20	140.13	140.13	138.18	138.32	125.41	476
2022-12-19	141.13	143.36	140.14	140.14	127.06	665

← NewerPage 16 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.