Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	160.64	164.64	160.64	164.50	158.05	416
2025-05-14	161.92	162.24	160.78	160.80	154.49	202
2025-05-13	160.16	162.20	160.16	162.20	155.84	412
2025-05-12	151.00	164.00	151.00	159.53	153.27	829
2025-05-09	151.76	151.88	149.18	149.18	143.33	472
2025-05-08	147.15	150.60	147.15	150.60	144.69	18
2025-05-07	147.75	148.50	146.70	147.75	141.95	354
2025-05-06	148.08	148.08	145.76	147.75	141.95	37
2025-05-05	145.00	149.10	145.00	148.08	142.27	312
2025-05-02	145.88	147.42	145.65	146.05	140.32	296
2025-04-30	141.97	144.76	141.97	144.48	138.81	223
2025-04-29	144.90	144.90	142.48	143.70	138.06	283
2025-04-28	144.48	144.76	143.64	143.64	138.00	42
2025-04-25	145.18	145.18	142.38	142.88	137.27	253
2025-04-24	141.07	143.80	140.42	142.98	137.37	272
2025-04-23	141.20	141.20	140.51	141.07	135.54	402
2025-04-22	139.86	139.86	137.20	138.10	132.68	396
2025-04-17	137.27	139.58	137.27	138.60	133.16	484
2025-04-16	140.00	140.00	135.71	137.20	131.82	226
2025-04-15	141.11	141.11	139.30	140.42	134.91	308
2025-04-14	143.00	143.00	139.59	141.26	135.72	518
2025-04-11	135.99	137.67	133.77	137.67	132.27	293
2025-04-10	136.08	138.53	133.33	135.16	129.86	474
2025-04-09	130.39	141.56	129.00	141.56	136.01	651
2025-04-08	140.84	142.03	129.78	129.78	124.69	3,896
2025-04-07	131.90	139.00	128.31	139.00	133.55	353
2025-04-04	135.27	135.27	130.00	131.90	126.72	1,079
2025-04-03	156.64	156.64	129.60	133.93	128.68	1,741
2025-04-02	158.24	161.75	157.98	161.75	155.40	184
2025-04-01	159.20	159.20	157.27	157.93	151.73	200
2025-03-31	159.99	159.99	157.25	157.71	151.52	181
2025-03-28	164.79	164.79	160.64	160.80	154.49	330
2025-03-27	167.14	167.14	163.80	164.90	158.43	138
2025-03-26	164.32	164.48	163.91	163.95	157.52	51
2025-03-25	166.43	166.43	163.25	163.25	156.84	138
2025-03-24	166.66	167.68	164.82	165.84	159.33	281
2025-03-21	161.87	162.54	160.95	162.54	156.16	392
2025-03-20	163.74	163.94	162.05	162.05	155.69	39
2025-03-19	164.39	164.78	161.98	162.11	155.75	105
2025-03-18	164.08	164.61	162.30	163.29	156.88	500
2025-03-17	162.98	164.96	162.98	164.64	158.18	114
2025-03-14	163.00	163.36	162.88	162.88	156.49	62
2025-03-13	165.75	165.75	160.96	161.02	154.70	50
2025-03-12	168.42	168.42	163.05	165.55	159.05	45
2025-03-11	174.59	178.29	167.18	167.18	160.62	537
2025-03-10	177.35	177.35	174.29	175.72	168.83	104
2025-03-07	171.36	177.05	171.36	175.59	167.65	153
2025-03-06	171.01	171.36	171.01	171.36	163.62	65
2025-03-05	179.93	179.93	170.35	171.01	163.28	918
2025-02-28	180.00	183.16	176.00	179.93	171.80	325
2025-02-27	197.84	197.84	195.00	195.00	186.19	232
2025-02-26	196.00	196.40	195.80	196.40	187.52	16
2025-02-25	200.85	201.00	197.37	197.37	188.45	43
2025-02-24	200.20	200.85	200.20	200.85	191.77	2
2025-02-21	200.03	200.03	197.77	198.79	189.81	161
2025-02-20	202.28	202.28	196.68	196.68	187.79	115
2025-02-19	194.69	199.88	194.69	199.88	190.85	83
2025-02-18	192.05	194.00	192.05	193.42	184.68	2,573
2025-02-17	192.64	193.53	192.64	193.50	184.75	50
2025-02-14	192.36	192.92	191.49	192.64	183.93	96

← NewerPage 7 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.