Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	99.190	102.41	98.520	101.11	100.34	437
2026-04-28	99.990	100.30	94.150	94.150	93.433	481
2026-04-27	99.500	99.500	97.210	98.790	98.038	385
2026-04-24	100.79	100.79	98.400	98.510	97.760	351
2026-04-23	100.80	101.29	99.190	101.08	100.31	64
2026-04-22	105.11	105.45	101.32	101.32	100.55	309
2026-04-20	99.500	99.500	97.990	97.990	97.244	185
2026-04-17	98.890	99.690	98.300	98.790	98.038	978
2026-04-16	97.500	99.080	97.500	98.510	97.760	366
2026-04-15	95.890	96.010	95.310	96.010	95.279	468
2026-04-14	94.860	95.290	93.290	94.950	94.227	1,012
2026-04-13	91.800	95.450	91.800	94.850	94.128	616
2026-04-10	93.550	94.500	91.000	91.000	90.307	598
2026-04-09	97.130	97.130	92.150	93.590	92.877	613
2026-04-08	96.900	96.900	94.850	96.500	95.765	230
2026-04-07	96.900	96.900	95.800	95.800	95.070	292
2026-04-06	100.69	100.69	98.010	98.010	97.264	182
2026-04-02	97.990	99.700	96.410	99.700	98.941	3,537
2026-04-01	98.110	98.110	96.370	97.320	96.579	1,977
2026-03-31	100.11	100.11	96.010	96.010	95.279	1,010
2026-03-30	101.81	101.81	99.350	99.730	98.970	207
2026-03-27	100.20	101.60	100.20	101.60	100.83	157
2026-03-26	99.470	104.00	99.470	102.19	101.41	52
2026-03-25	105.00	105.15	101.51	101.51	100.74	166
2026-03-24	97.850	99.790	97.850	99.310	98.554	463
2026-03-23	96.510	97.210	95.290	96.890	96.152	364
2026-03-20	95.820	97.300	95.710	96.510	95.775	220
2026-03-19	95.810	99.080	95.810	96.810	96.073	545
2026-03-18	98.500	98.500	95.300	95.800	95.070	747
2026-03-17	98.700	98.700	97.700	97.910	97.164	91
2026-03-16	100.39	100.39	97.300	97.720	96.976	378
2026-03-13	99.130	100.50	98.000	100.40	99.635	1,404
2026-03-12	99.370	100.00	97.880	98.900	98.147	624
2026-03-11	96.680	96.680	95.000	95.000	94.276	173
2026-03-10	98.410	98.600	96.000	96.860	96.122	251
2026-03-09	101.00	101.00	97.470	98.770	97.002	394
2026-03-06	102.50	102.50	100.60	102.00	100.17	1,284
2026-03-05	104.00	104.00	99.800	101.99	100.16	327
2026-03-04	99.690	100.49	97.790	99.690	97.906	459
2026-03-03	97.990	100.42	96.450	99.880	98.092	806
2026-03-02	97.930	98.190	96.450	98.010	96.256	1,440
2026-02-27	97.660	106.97	95.640	106.97	105.06	4,351
2026-02-26	95.350	98.380	94.500	96.800	95.068	3,241
2026-02-25	92.800	94.860	87.980	94.400	92.711	780
2026-02-24	95.570	96.900	93.000	93.600	91.925	7,215
2026-02-23	96.350	96.460	93.880	94.400	92.711	989
2026-02-20	96.440	96.610	94.240	95.510	93.801	371
2026-02-19	96.580	96.700	95.800	95.800	94.085	480
2026-02-18	100.70	100.70	96.200	96.600	94.871	2,055
2026-02-13	95.890	103.10	95.890	100.70	98.898	1,390
2026-02-12	100.00	100.00	95.400	97.850	96.099	3,930
2026-02-11	102.60	102.80	101.49	101.90	100.08	192
2026-02-10	101.50	105.75	101.40	104.70	102.83	170
2026-02-09	102.70	102.70	100.15	101.50	99.683	420
2026-02-06	108.12	108.12	100.52	102.85	101.01	302
2026-02-05	104.31	108.12	99.100	108.12	106.18	1,002
2026-02-04	101.50	107.59	100.38	104.31	102.44	3,443
2026-02-03	101.59	103.38	95.910	103.38	101.53	2,922
2026-02-02	101.00	104.79	101.00	103.86	102.00	1,379
2026-01-30	100.00	102.20	99.000	101.00	99.192	2,302

← NewerPage 3 of 21 · 1,249 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.