Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	141.90	142.24	139.85	141.13	127.96	210
2022-12-15	151.51	151.51	141.90	143.25	129.88	835
2022-12-14	154.55	154.55	151.30	151.51	137.37	154
2022-12-13	175.55	175.55	152.00	152.65	138.40	71
2022-12-12	152.68	152.98	152.66	152.66	138.41	68
2022-12-09	149.83	149.94	148.32	149.51	134.71	207
2022-12-08	148.05	148.05	148.05	148.05	133.39	340
2022-12-07	147.00	147.67	144.40	145.65	131.23	224
2022-12-06	154.65	154.65	148.44	148.50	133.80	264
2022-12-05	157.28	157.28	154.21	154.65	139.34	93
2022-12-02	153.44	154.94	153.44	154.30	139.02	139
2022-12-01	157.34	157.34	155.18	155.50	140.10	839
2022-11-30	155.40	155.40	151.65	151.65	136.63	1,144
2022-11-29	155.81	156.33	153.12	153.12	137.96	356
2022-11-28	161.28	161.44	158.60	159.69	143.88	153
2022-11-25	168.99	168.99	159.77	164.48	148.19	497
2022-11-24	161.27	168.99	158.34	168.99	152.26	318
2022-11-23	160.17	162.08	160.17	162.08	146.03	51
2022-11-22	154.72	157.40	154.56	157.40	141.81	214
2022-11-21	157.34	157.40	154.72	155.36	139.98	236
2022-11-18	154.72	157.34	154.72	157.34	141.76	13
2022-11-17	159.20	159.20	155.32	157.57	141.97	414
2022-11-16	162.08	162.08	156.16	156.48	140.99	67
2022-11-14	163.51	163.52	161.45	162.08	146.03	115
2022-11-11	156.85	163.50	156.75	163.50	147.31	132
2022-11-10	145.50	156.85	145.50	156.85	141.32	102
2022-11-09	147.60	147.60	145.50	145.50	131.09	772
2022-11-08	150.10	150.45	149.70	149.70	134.88	124
2022-11-07	143.37	148.35	143.37	148.35	133.66	187
2022-11-04	137.33	152.90	137.33	152.90	137.76	370
2022-11-03	137.89	137.89	135.90	137.34	123.74	175
2022-11-01	142.95	143.22	141.45	142.80	128.66	198
2022-10-31	144.60	144.60	142.95	142.95	128.80	4
2022-10-28	145.73	149.52	145.73	149.31	134.53	62
2022-10-27	148.96	148.96	145.73	145.73	131.30	41
2022-10-26	148.30	148.80	146.86	147.70	133.07	59
2022-10-25	145.18	145.60	145.18	145.60	131.18	178
2022-10-24	141.86	143.92	141.86	143.64	129.42	95
2022-10-21	133.50	138.19	133.50	137.89	124.24	582
2022-10-20	135.88	136.76	133.25	133.90	120.64	829
2022-10-19	133.88	135.72	133.88	134.16	120.88	113
2022-10-18	138.32	143.02	134.00	143.02	128.86	74
2022-10-17	136.76	136.76	134.45	136.24	122.75	124
2022-10-14	138.45	138.45	136.80	136.80	123.25	233
2022-10-13	130.10	137.61	129.87	137.61	123.98	104
2022-10-11	129.71	131.39	129.07	130.10	117.22	32
2022-10-10	131.56	131.56	128.69	130.20	117.31	144
2022-10-07	138.07	138.07	130.93	131.18	118.19	544
2022-10-06	138.88	140.14	138.04	138.04	124.37	183
2022-10-05	137.34	139.00	137.34	139.00	125.24	1,900
2022-10-04	136.50	137.50	136.00	137.34	123.74	201
2022-10-03	133.00	135.20	132.21	135.20	121.81	127
2022-09-30	135.59	138.21	134.55	134.55	121.23	87
2022-09-29	133.90	135.33	133.90	134.81	121.46	315
2022-09-28	133.77	136.63	133.77	136.63	123.10	184
2022-09-27	133.50	134.29	133.50	134.29	120.99	344
2022-09-26	135.43	135.43	135.07	135.07	121.70	55
2022-09-23	130.39	132.60	130.39	132.47	119.35	132
2022-09-22	134.68	135.38	133.21	133.21	120.02	264
2022-09-21	137.48	138.18	137.48	137.49	123.88	29

← NewerPage 17 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.