Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	185.93	185.93	185.20	185.20	165.88	1,310
2022-06-24	184.63	184.63	184.63	184.63	165.37	790
2022-06-23	176.22	176.22	176.22	176.22	157.84	2
2022-06-22	172.38	172.38	172.38	172.38	154.40	0
2022-06-21	172.38	172.38	172.38	172.38	154.40	0
2022-06-20	172.38	172.38	172.38	172.38	154.40	0
2022-06-17	172.38	172.38	172.38	172.38	154.40	1
2022-06-15	172.75	172.75	172.75	172.75	154.73	0
2022-06-14	172.89	172.89	172.75	172.75	154.73	153
2022-06-13	176.01	176.01	174.24	175.00	156.75	10
2022-06-10	176.01	176.01	176.01	176.01	157.65	100
2022-06-09	189.06	189.06	189.06	189.06	169.34	0
2022-06-08	188.48	189.06	188.28	189.06	169.34	56,000
2022-06-07	198.90	198.91	191.80	191.80	171.80	7
2022-06-06	188.75	188.75	188.75	188.75	169.06	0
2022-06-03	188.75	188.75	188.75	188.75	168.27	0
2022-06-02	190.84	190.84	188.75	188.75	168.27	29
2022-06-01	192.35	194.04	192.35	194.04	172.99	404
2022-05-31	186.44	186.44	185.58	185.76	165.61	161
2022-05-30	185.50	185.50	180.47	180.47	160.89	12
2022-05-27	183.58	183.58	183.58	183.58	163.66	120
2022-05-26	173.57	173.57	173.57	173.57	154.74	0
2022-05-25	173.57	173.57	173.57	173.57	154.74	1
2022-05-24	167.68	167.68	167.68	167.68	149.49	0
2022-05-23	167.68	167.68	167.68	167.68	149.49	330
2022-05-20	164.34	168.21	163.98	168.21	149.96	346
2022-05-19	179.30	179.30	176.09	176.09	156.99	64
2022-05-18	192.60	192.60	186.00	186.00	165.82	46
2022-05-17	195.82	195.82	193.53	194.61	173.50	1,131
2022-05-16	185.22	185.22	185.22	185.22	165.13	0
2022-05-13	186.48	186.48	185.22	185.22	165.13	26
2022-05-12	184.32	184.33	184.32	184.33	164.33	1,250
2022-05-11	185.63	186.01	185.62	186.01	165.83	6
2022-05-10	195.00	195.50	193.05	193.05	172.11	345
2022-05-09	187.35	187.35	187.35	187.35	167.02	0
2022-05-06	193.23	193.23	187.35	187.35	167.02	6
2022-05-05	194.25	194.25	191.15	192.09	171.25	237
2022-05-04	190.50	191.50	190.50	191.50	170.72	283
2022-05-03	188.96	188.96	188.96	188.96	168.46	230
2022-05-02	185.58	187.20	183.06	187.20	166.89	126
2022-04-29	187.21	187.21	181.84	181.84	162.11	1,340
2022-04-28	185.04	187.38	185.04	187.21	166.90	698
2022-04-27	181.40	181.40	181.40	181.40	161.72	579
2022-04-26	179.44	179.44	179.44	179.44	159.97	0
2022-04-25	179.44	179.44	179.44	179.44	159.97	51
2022-04-22	181.62	181.62	181.62	181.62	161.92	0
2022-04-20	181.62	181.62	181.62	181.62	161.92	2
2022-04-19	180.72	180.90	179.64	179.64	160.15	11
2022-04-18	176.04	178.56	176.04	178.56	159.19	59
2022-04-14	178.26	178.76	176.22	177.12	157.90	1,379
2022-04-13	177.84	177.84	176.40	176.40	157.26	117
2022-04-12	178.92	181.26	178.37	181.26	161.60	263
2022-04-11	180.88	182.41	179.01	179.01	159.59	1,339
2022-04-08	186.99	190.38	180.31	181.90	162.17	2,248
2022-04-07	188.08	197.15	184.00	190.56	169.89	4,517
2022-04-06	168.00	168.00	164.98	164.98	147.08	562
2022-04-05	168.20	168.20	168.20	168.20	149.95	0
2022-04-04	167.96	168.20	167.96	168.20	149.95	670
2022-04-01	173.09	173.09	165.75	166.06	148.04	327
2022-03-31	185.90	185.90	170.00	173.09	154.31	188

← NewerPage 19 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.