Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	137.62	141.82	137.62	141.82	137.29	329
2025-08-07	134.45	139.16	134.45	136.98	132.61	94
2025-08-06	138.32	138.32	135.94	137.20	132.82	109
2025-08-05	138.46	139.16	137.76	138.32	133.90	159
2025-08-04	135.66	137.06	135.66	136.78	132.41	78
2025-08-01	135.38	135.38	133.42	135.24	130.92	1,717
2025-07-31	140.84	141.54	139.72	140.28	135.80	357
2025-07-30	144.47	144.47	139.72	139.72	135.26	114
2025-07-29	145.32	145.32	143.50	143.54	138.96	300
2025-07-28	143.66	145.32	143.08	144.90	140.27	264
2025-07-25	142.80	143.08	141.26	143.08	138.51	1,908
2025-07-24	143.67	143.67	141.54	142.10	137.56	243
2025-07-23	141.41	144.90	141.41	142.24	137.70	1,942
2025-07-22	138.80	140.98	138.80	140.00	135.53	418
2025-07-21	139.80	139.80	138.32	138.80	134.37	119
2025-07-18	137.91	142.50	137.20	142.50	137.95	2,147
2025-07-17	136.50	137.62	136.36	137.62	133.23	146
2025-07-16	136.85	136.85	134.50	136.50	132.14	700
2025-07-15	138.88	139.30	136.78	136.78	132.41	430
2025-07-14	141.40	141.40	138.00	139.16	134.72	74
2025-07-11	143.22	143.28	140.70	140.87	136.37	1,429
2025-07-10	143.08	145.44	143.08	143.78	139.19	263
2025-07-09	142.39	142.39	138.80	139.72	135.26	16
2025-07-08	138.32	141.82	138.32	140.98	136.48	73
2025-07-07	141.96	141.96	137.03	137.03	132.66	2,016
2025-07-04	141.40	150.00	141.39	144.44	139.83	324
2025-07-03	142.50	142.52	139.30	141.40	136.89	653
2025-07-02	140.14	142.50	139.44	142.50	137.95	48
2025-07-01	130.01	140.53	130.01	139.62	135.16	183
2025-06-30	136.78	136.78	132.72	136.00	131.66	129
2025-06-27	136.50	137.47	134.40	137.47	133.08	132
2025-06-26	136.55	136.64	135.24	135.80	131.46	570
2025-06-25	135.38	136.50	135.00	136.50	132.14	98
2025-06-24	133.51	135.46	133.51	135.46	131.14	155
2025-06-23	132.30	132.60	129.81	131.69	127.49	91
2025-06-20	133.76	134.03	133.56	133.56	129.30	67
2025-06-18	134.40	134.42	133.51	133.51	129.25	498
2025-06-17	135.20	135.20	133.38	133.90	129.63	119
2025-06-16	132.54	135.33	132.54	135.20	130.88	2,162
2025-06-13	136.00	136.00	132.00	132.44	128.21	214
2025-06-12	137.76	138.18	136.78	137.76	133.36	90
2025-06-11	141.60	141.60	137.65	137.65	133.26	399
2025-06-10	141.22	143.23	141.22	142.69	138.13	19
2025-06-09	141.09	142.10	138.18	138.46	133.03	1,766
2025-06-06	140.42	141.26	139.44	140.14	134.64	50
2025-06-05	142.59	142.59	138.46	138.46	133.03	258
2025-06-04	144.93	145.35	142.30	142.66	137.06	1,971
2025-06-03	141.82	144.20	141.82	142.06	136.49	359
2025-06-02	143.36	143.36	140.14	141.38	135.83	7,294
2025-05-30	141.75	143.50	139.86	143.36	137.74	2,373
2025-05-29	137.50	146.76	134.85	141.75	136.19	3,391
2025-05-28	156.80	161.28	155.00	155.00	148.92	99
2025-05-27	161.94	161.94	158.90	160.00	153.72	167
2025-05-26	160.24	160.33	160.24	160.33	154.04	51
2025-05-23	158.56	160.02	156.96	159.04	152.80	173
2025-05-22	160.99	161.12	160.32	160.32	154.03	49
2025-05-21	164.64	165.28	162.42	162.68	156.30	44
2025-05-20	163.88	167.52	163.88	164.36	157.91	91
2025-05-19	163.71	164.39	163.54	163.88	157.45	196
2025-05-16	162.12	166.56	162.12	166.56	160.03	345

← NewerPage 6 of 21 · 1,253 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.