Hewlett Packard Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 149.40 | 149.40 | 148.22 | 148.22 | 144.43 | 37 |
| 2025-10-29 | 148.50 | 149.85 | 148.50 | 148.50 | 144.70 | 6,015 |
| 2025-10-28 | 149.25 | 151.05 | 148.00 | 151.05 | 147.18 | 108 |
| 2025-10-27 | 151.66 | 151.66 | 149.09 | 149.09 | 145.27 | 65 |
| 2025-10-24 | 151.00 | 151.00 | 149.71 | 150.15 | 146.31 | 49 |
| 2025-10-23 | 148.35 | 150.80 | 148.35 | 150.44 | 146.59 | 43 |
| 2025-10-22 | 147.89 | 150.01 | 147.89 | 148.81 | 145.00 | 215 |
| 2025-10-21 | 149.07 | 153.40 | 149.07 | 151.75 | 147.86 | 74 |
| 2025-10-20 | 149.25 | 150.60 | 148.87 | 149.07 | 145.25 | 420 |
← NewerPage 5 of 5 · 249 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.