Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	187.00	187.00	187.00	187.00	166.71	30
2022-03-29	184.60	184.60	184.60	184.60	164.57	0
2022-03-28	186.30	186.30	184.60	184.60	164.57	195
2022-03-25	188.29	188.32	187.15	188.32	167.89	465
2022-03-24	186.84	186.84	184.86	184.86	164.81	2
2022-03-23	186.96	186.96	186.96	186.96	166.68	0
2022-03-22	187.53	187.53	186.96	186.96	166.68	16
2022-03-21	185.82	185.82	184.41	184.41	164.40	1,540
2022-03-18	181.34	181.34	181.34	181.34	161.67	1,220
2022-03-17	171.72	173.91	171.72	173.91	155.04	181
2022-03-16	180.88	180.88	180.88	180.88	161.26	0
2022-03-15	180.88	180.88	180.88	180.88	161.26	260
2022-03-14	183.54	183.54	183.54	183.54	163.63	0
2022-03-11	182.74	183.54	182.74	183.54	163.63	254
2022-03-10	181.39	181.39	181.39	181.39	161.71	0
2022-03-09	180.52	181.80	180.52	181.39	161.71	526
2022-03-08	155.55	186.55	155.55	180.52	160.94	162
2022-03-07	182.99	182.99	182.99	182.99	163.14	0
2022-03-04	182.99	182.99	182.99	182.99	162.44	130
2022-03-03	184.40	184.41	184.40	184.41	163.70	1,097
2022-03-02	177.29	184.82	177.29	184.82	164.06	985
2022-02-25	177.66	177.66	177.29	177.29	157.38	311
2022-02-24	173.11	175.45	173.11	175.45	155.74	1,141
2022-02-23	175.00	175.00	173.12	173.12	153.68	1,291
2022-02-22	186.77	186.77	186.77	186.77	165.79	0
2022-02-21	186.77	186.77	186.77	186.77	165.79	0
2022-02-18	186.77	186.77	186.77	186.77	165.79	10
2022-02-17	190.76	190.76	190.76	190.76	169.33	0
2022-02-16	190.76	190.76	190.76	190.76	169.33	1
2022-02-15	192.13	192.13	192.13	192.13	170.55	620
2022-02-14	188.60	189.20	188.60	189.20	167.95	21
2022-02-11	200.00	200.00	200.00	200.00	177.54	0
2022-02-10	200.00	200.00	200.00	200.00	177.54	1
2022-02-09	200.60	200.87	200.60	200.87	178.31	450
2022-02-08	199.40	199.40	199.20	199.27	176.89	522
2022-02-07	200.00	200.00	200.00	200.00	177.54	0
2022-02-04	200.00	200.00	200.00	200.00	177.54	80
2022-02-03	201.50	201.50	201.50	201.50	178.87	8
2022-02-02	201.40	201.60	201.40	201.60	178.96	12
2022-02-01	193.23	193.23	193.23	193.23	171.53	0
2022-01-31	193.23	193.23	193.23	193.23	171.53	0
2022-01-28	189.64	193.42	189.64	193.23	171.53	21
2022-01-27	189.68	189.68	189.68	189.68	168.38	480
2022-01-26	191.70	191.70	191.70	191.70	170.17	24
2022-01-25	193.76	193.76	188.60	188.60	167.42	30
2022-01-24	190.57	190.57	190.57	190.57	169.17	1
2022-01-21	195.00	195.00	190.00	190.00	168.66	332
2022-01-20	200.20	200.20	199.80	199.80	177.36	9
2022-01-19	207.27	207.27	206.43	206.43	183.24	55
2022-01-18	211.05	211.05	209.16	209.16	185.67	1,435
2022-01-17	217.90	217.90	213.62	213.62	189.63	26
2022-01-14	217.80	217.80	217.80	217.80	193.34	0
2022-01-13	217.80	217.80	217.80	217.80	193.34	0
2022-01-12	219.12	219.12	217.80	217.80	193.34	8
2022-01-11	218.24	219.12	218.24	219.12	194.51	3
2022-01-10	216.04	219.56	216.04	219.56	194.90	431
2022-01-07	217.80	218.24	217.36	218.24	193.73	18
2022-01-06	219.34	220.60	219.34	220.44	195.68	19
2022-01-05	224.18	225.50	223.13	223.13	198.07	1,033
2022-01-04	218.15	224.67	218.15	222.72	197.71	1,165

← NewerPage 20 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.