Hewlett Packard Co historical data

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

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
2025-10-17	149.99	149.99	148.19	149.25	145.43	194
2025-10-16	153.76	153.76	148.17	148.50	144.70	209
2025-10-15	157.76	157.76	156.01	156.50	152.49	40
2025-10-14	150.96	157.05	150.54	155.36	151.38	331
2025-10-13	143.00	148.96	142.93	148.96	145.15	422
2025-10-10	150.00	150.00	140.86	140.94	137.33	410
2025-10-09	144.75	145.86	144.36	144.36	140.66	72
2025-10-08	143.63	145.18	141.68	144.75	141.04	80
2025-10-07	141.54	142.20	140.04	142.20	138.56	159
2025-10-06	142.15	143.55	141.54	141.54	137.92	380
2025-10-03	144.20	144.20	141.54	141.68	138.05	45
2025-10-02	143.07	143.07	141.54	142.10	138.46	317
2025-10-01	144.00	144.20	140.56	142.25	138.61	1,013
2025-09-30	143.93	144.20	143.35	144.20	140.51	13
2025-09-29	142.40	142.40	142.40	142.40	138.75	31
2025-09-26	142.94	143.70	140.56	142.55	138.90	542
2025-09-25	145.35	145.35	143.85	143.85	140.17	179
2025-09-24	151.04	151.65	146.50	146.50	142.75	200
2025-09-23	150.90	152.55	150.60	150.60	146.74	309
2025-09-22	149.95	151.35	148.66	150.90	147.04	143
2025-09-19	150.00	150.45	149.40	149.95	146.11	70
2025-09-18	150.03	150.03	147.86	148.65	144.84	24
2025-09-17	148.80	151.03	147.86	147.86	144.07	113
2025-09-16	146.85	147.15	146.70	146.85	143.09	108
2025-09-15	150.46	150.46	147.72	147.72	143.94	123
2025-09-12	150.90	151.50	150.45	150.47	146.62	198
2025-09-11	151.95	154.50	151.95	152.55	148.64	50
2025-09-10	156.70	156.70	153.42	155.52	151.54	397
2025-09-09	159.22	160.65	157.60	160.65	156.54	100
2025-09-08	159.20	159.20	156.58	156.58	151.58	226
2025-09-05	157.44	159.20	156.96	159.20	154.12	171
2025-09-04	156.66	157.23	156.61	156.61	151.61	92
2025-09-03	154.82	156.87	154.82	156.81	151.80	50
2025-09-02	153.54	157.84	153.30	157.84	152.80	227
2025-09-01	155.63	163.41	145.75	153.73	148.82	876
2025-08-29	153.60	156.04	152.49	155.63	150.66	144
2025-08-28	155.07	155.07	150.74	153.60	148.70	186
2025-08-27	147.65	147.65	146.32	147.00	142.31	1,159
2025-08-26	149.25	149.25	146.13	146.13	141.46	318
2025-08-25	150.81	150.81	148.65	148.65	143.90	240
2025-08-22	147.54	162.00	147.54	162.00	156.83	1,208
2025-08-21	146.25	146.25	144.30	144.90	140.27	1,240
2025-08-20	144.75	144.75	144.75	144.75	140.13	226
2025-08-19	146.60	149.10	146.60	148.35	143.61	381
2025-08-18	143.43	146.58	143.43	145.00	140.37	141
2025-08-15	146.96	146.96	143.70	144.15	139.55	161
2025-08-14	146.44	146.44	143.50	145.50	140.85	1,894
2025-08-13	143.04	146.86	143.04	146.44	141.76	527
2025-08-12	139.30	143.36	139.30	142.52	137.97	198
2025-08-11	142.94	143.36	138.74	139.30	134.85	171
2025-08-08	137.62	141.82	137.62	141.82	137.29	329

← NewerPage 5 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.