Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	136.55	136.55	135.00	136.50	122.98	123
2022-09-19	139.02	139.44	137.90	139.44	125.63	231
2022-09-16	142.25	143.92	142.25	143.92	129.67	1,790
2022-09-15	140.00	141.68	140.00	141.26	127.27	32
2022-09-14	140.28	140.28	139.72	139.72	125.89	35
2022-09-13	141.00	142.20	140.00	140.00	126.14	213
2022-09-12	149.00	149.00	145.93	145.93	131.48	375
2022-09-09	145.88	146.48	144.80	146.48	131.20	433
2022-09-08	143.36	144.06	141.48	142.80	127.91	217
2022-09-06	145.74	145.74	143.36	143.50	128.53	981
2022-09-05	145.28	152.91	145.06	145.06	129.93	185
2022-09-02	147.39	147.39	141.32	141.32	126.58	16,457
2022-09-01	147.99	149.22	144.00	147.39	132.02	401
2022-08-31	155.19	155.19	149.65	150.94	135.20	1,574
2022-08-30	159.30	160.46	159.30	160.46	143.72	6
2022-08-29	157.92	159.36	157.92	159.30	142.69	38
2022-08-26	167.72	167.72	160.45	160.45	143.72	144
2022-08-25	172.04	174.00	172.04	173.47	155.38	402
2022-08-24	169.66	170.34	169.32	170.34	152.57	24
2022-08-23	177.58	177.58	177.58	177.58	159.06	0
2022-08-22	177.58	177.58	177.58	177.58	159.06	0
2022-08-19	179.86	179.86	176.76	177.58	159.06	632
2022-08-18	178.02	183.06	178.02	182.04	163.05	14
2022-08-17	175.50	175.50	175.50	175.50	157.20	0
2022-08-16	175.50	175.50	175.50	175.50	157.20	0
2022-08-15	176.00	176.04	175.50	175.50	157.20	11
2022-08-12	174.78	174.78	174.78	174.78	156.55	1
2022-08-11	174.93	174.93	174.93	174.93	156.69	0
2022-08-10	170.05	175.00	170.05	174.93	156.69	32,008
2022-08-09	168.00	168.00	165.81	165.81	148.52	104
2022-08-08	173.64	173.64	171.31	171.31	153.44	4
2022-08-05	170.94	170.94	170.94	170.94	153.11	0
2022-08-04	170.94	170.94	170.94	170.94	153.11	1
2022-08-03	174.16	174.16	174.16	174.16	156.00	90
2022-08-02	172.65	172.65	172.65	172.65	154.64	8
2022-08-01	173.86	174.74	173.86	174.74	156.52	1,400
2022-07-29	170.12	172.89	170.12	172.89	154.86	312
2022-07-28	170.32	170.51	168.90	169.52	151.84	60
2022-07-27	171.65	171.65	171.65	171.65	153.75	24
2022-07-26	172.21	172.21	171.62	171.65	153.75	125
2022-07-25	175.32	175.32	175.00	175.00	156.75	10,202
2022-07-22	179.49	179.49	178.19	179.28	160.58	72
2022-07-21	180.72	184.01	180.50	184.01	164.82	46,940
2022-07-20	180.36	181.26	180.36	181.26	162.36	29
2022-07-19	176.63	176.97	176.63	176.97	158.51	10
2022-07-18	171.36	171.36	169.97	169.97	152.24	367
2022-07-15	169.66	169.66	169.66	169.66	151.97	3
2022-07-14	168.00	169.67	168.00	169.67	151.97	36
2022-07-13	167.79	167.96	167.75	167.96	150.44	24
2022-07-12	172.21	172.21	172.21	172.21	154.25	500
2022-07-11	169.07	169.07	169.07	169.07	151.44	1
2022-07-08	169.30	169.30	169.07	169.07	151.44	251
2022-07-07	170.85	170.85	170.85	170.85	153.03	4
2022-07-06	166.26	166.26	166.26	166.26	148.92	0
2022-07-05	167.03	167.03	163.71	166.26	148.92	81
2022-07-04	168.64	168.64	168.64	168.64	151.05	0
2022-07-01	167.62	168.64	167.62	168.64	151.05	31
2022-06-30	172.21	172.72	172.21	172.72	154.71	11
2022-06-29	176.70	176.70	174.33	174.33	156.15	202
2022-06-28	184.40	184.40	181.83	181.83	162.87	603

← NewerPage 18 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.