Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	218.15	224.67	218.15	222.72	197.71	1,165
2022-01-03	213.78	215.88	213.78	215.88	191.63	243
2021-12-30	216.30	216.30	209.37	209.37	185.85	6,324
2021-12-29	217.55	217.55	217.55	217.55	193.12	60
2021-12-28	214.00	214.00	214.00	214.00	189.96	0
2021-12-27	213.80	214.00	213.06	214.00	189.96	40
2021-12-23	212.30	214.30	212.30	214.30	190.23	15
2021-12-22	212.30	212.94	210.43	210.43	186.80	167
2021-12-21	210.21	212.10	210.21	212.00	188.19	372
2021-12-20	207.18	207.18	207.18	207.18	183.91	25
2021-12-17	207.69	207.69	207.69	207.69	184.36	0
2021-12-16	208.67	208.67	207.69	207.69	184.36	101
2021-12-15	202.88	206.20	202.88	206.20	183.04	3
2021-12-14	209.48	209.48	198.85	203.00	180.20	79
2021-12-13	204.01	204.01	200.40	200.40	177.89	1,034
2021-12-10	200.24	205.80	200.24	204.78	181.78	738
2021-12-09	204.35	204.35	201.00	201.00	178.42	44
2021-12-08	210.10	210.10	205.80	205.80	182.69	31
2021-12-07	209.85	211.26	207.33	211.26	187.53	64
2021-12-06	213.00	219.65	210.48	210.48	186.84	575
2021-12-03	212.76	212.76	211.00	212.36	187.67	89
2021-12-02	208.41	213.36	207.00	213.36	188.55	1,437
2021-12-01	199.60	215.86	199.60	208.20	183.99	57
2021-11-30	199.77	199.77	199.00	199.00	175.86	1,003
2021-11-29	197.22	202.29	197.22	202.22	178.71	4,108
2021-11-26	195.20	197.20	195.20	195.37	172.66	7
2021-11-25	200.63	201.29	200.59	201.09	177.71	46
2021-11-24	189.00	201.58	188.28	198.54	175.46	715
2021-11-23	179.66	179.66	179.66	179.66	158.77	3
2021-11-22	176.29	180.46	176.29	180.36	159.39	9
2021-11-19	173.40	176.45	173.40	176.29	155.79	20
2021-11-18	172.50	175.95	171.36	175.95	155.49	36
2021-11-17	171.54	171.54	171.54	171.54	151.60	18
2021-11-16	172.88	172.88	172.88	172.88	152.78	0
2021-11-12	173.06	173.06	172.88	172.88	152.78	76
2021-11-11	173.37	173.37	173.37	173.37	153.21	0
2021-11-10	173.00	173.37	173.00	173.37	153.21	602
2021-11-09	174.78	174.78	173.52	173.52	153.35	2
2021-11-08	177.00	179.10	177.00	177.84	157.16	13
2021-11-05	174.42	174.42	174.42	174.42	154.14	1
2021-11-04	174.76	175.90	174.76	175.90	155.45	44
2021-11-03	176.00	176.00	176.00	176.00	155.54	9
2021-11-01	170.00	176.97	170.00	176.97	156.39	16
2021-10-29	171.40	171.70	170.00	170.00	150.24	21
2021-10-28	168.50	168.50	168.50	168.50	148.91	15
2021-10-27	168.30	168.30	166.43	166.43	147.08	3
2021-10-26	168.30	168.30	168.30	168.30	148.73	300
2021-10-25	172.21	172.50	169.94	172.50	152.44	24
2021-10-22	176.12	176.63	172.89	172.89	152.79	6
2021-10-21	167.87	172.00	167.87	172.00	152.00	222
2021-10-20	159.20	159.20	159.20	159.20	140.69	3
2021-10-19	158.30	161.14	158.30	160.80	142.10	754
2021-10-18	155.10	159.05	155.10	158.40	139.98	10
2021-10-15	154.20	155.55	154.20	154.95	136.93	141
2021-10-14	147.77	151.00	147.77	151.00	133.44	51

← NewerPage 21 of 21 · 1,255 trading days

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.