Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	127.81	131.02	127.81	131.02	131.02	157
2026-07-23	128.81	128.81	123.51	123.51	123.51	34
2026-07-22	125.47	128.96	125.47	127.53	127.53	1,473
2026-07-21	126.13	126.13	125.16	125.16	125.16	864
2026-07-20	126.01	126.01	122.07	122.07	122.07	442
2026-07-17	123.57	128.16	121.92	126.01	126.01	2,705
2026-07-16	120.96	122.76	118.92	122.34	122.34	956
2026-07-15	123.24	123.24	118.56	120.19	120.19	772
2026-07-14	125.22	125.84	123.12	123.12	123.12	161
2026-07-13	124.90	126.48	124.35	126.48	126.48	1,133
2026-07-10	124.60	126.24	123.84	123.84	123.84	54
2026-07-09	123.01	125.00	123.01	123.72	123.72	55
2026-07-08	117.84	122.04	116.64	121.68	121.68	1,477
2026-07-07	115.93	119.14	115.93	118.20	118.20	230
2026-07-06	115.15	116.50	115.05	115.61	115.61	219
2026-07-03	115.15	115.15	115.15	115.15	115.15	41
2026-07-02	114.00	116.60	113.19	113.41	113.41	4,078
2026-07-01	114.18	115.90	114.18	115.36	115.36	4,017
2026-06-30	115.32	115.32	113.10	113.10	113.10	1,032
2026-06-29	119.27	119.40	117.00	117.00	117.00	19
2026-06-26	118.80	118.80	116.62	116.82	116.82	121
2026-06-25	119.10	120.13	117.77	118.09	118.09	258
2026-06-24	125.08	125.08	119.10	119.10	119.10	36
2026-06-23	121.32	123.84	121.32	123.84	123.84	233
2026-06-22	122.88	125.12	121.32	121.32	121.32	314
2026-06-19	117.79	123.84	117.79	123.84	123.84	202
2026-06-18	121.57	122.77	118.20	121.56	121.56	342
2026-06-17	118.67	120.36	117.88	120.36	120.36	45
2026-06-16	123.40	123.83	122.53	123.36	123.36	295
2026-06-15	128.90	128.90	124.92	124.92	124.92	207
2026-06-12	124.96	127.55	124.96	127.55	127.55	156
2026-06-11	126.62	128.00	125.01	126.40	126.40	1,797
2026-06-10	125.49	129.64	125.30	127.60	127.60	2,509
2026-06-09	129.74	131.70	126.49	126.49	124.98	337
2026-06-08	131.22	132.95	128.65	131.43	129.86	509
2026-06-05	132.80	133.50	128.18	132.21	131.20	1,384
2026-06-03	137.05	137.05	132.71	132.80	131.79	1,100
2026-06-02	149.00	149.00	136.96	136.96	135.92	4,450
2026-06-01	137.91	148.00	137.66	147.13	146.01	6,030
2026-05-29	133.94	142.50	132.47	137.66	136.61	6,160
2026-05-28	132.10	132.10	124.40	126.00	125.04	1,028
2026-05-27	123.83	126.96	123.83	126.96	125.99	548
2026-05-26	129.00	129.00	121.68	122.59	121.66	1,001
2026-05-25	120.00	130.50	120.00	129.00	128.02	2,299
2026-05-22	114.48	127.90	114.48	126.70	125.73	4,242
2026-05-21	105.16	109.23	105.16	109.23	108.40	118
2026-05-20	106.58	106.59	105.16	105.16	104.36	309
2026-05-19	104.20	104.90	104.20	104.90	104.10	213
2026-05-18	122.00	122.00	103.82	103.82	103.03	1,945
2026-05-15	105.29	106.29	104.11	106.29	105.48	1,642
2026-05-14	106.73	106.73	103.73	103.73	102.94	1,900
2026-05-13	106.75	107.50	103.91	107.50	106.68	50
2026-05-12	103.66	103.66	102.36	102.74	101.96	125
2026-05-11	110.22	110.22	105.85	105.85	105.04	76
2026-05-08	104.55	110.61	104.40	110.61	109.77	376
2026-05-07	104.61	106.59	103.18	103.51	102.72	1,333
2026-05-06	105.00	105.79	103.13	104.81	104.01	1,896
2026-05-05	103.19	104.50	100.97	104.50	103.70	1,335
2026-05-04	103.59	103.99	102.45	103.31	102.52	61
2026-04-30	101.59	103.99	100.41	103.99	103.20	675

← NewerPage 2 of 21 · 1,252 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.