Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	193.62	193.90	190.82	191.90	183.23	109
2025-02-12	187.05	189.45	187.05	189.45	180.89	90
2025-02-11	189.97	192.22	189.15	192.22	183.53	142
2025-02-10	186.58	191.24	186.58	191.24	182.60	122
2025-02-07	188.72	190.38	186.01	186.58	178.15	147
2025-02-06	188.72	188.86	186.42	186.42	177.99	13,706
2025-02-05	187.60	187.92	185.76	187.92	179.43	477
2025-02-04	186.72	186.72	184.74	184.80	176.45	439
2025-02-03	188.88	189.47	185.00	186.72	178.28	260
2025-01-31	195.40	198.00	190.00	198.00	189.05	16
2025-01-30	194.32	200.00	192.64	200.00	190.96	301
2025-01-29	192.72	209.98	191.67	209.98	200.49	83
2025-01-28	190.97	193.06	190.97	192.72	184.01	127
2025-01-27	190.15	194.46	190.15	194.46	185.67	62
2025-01-24	198.52	198.52	192.35	194.04	185.27	331
2025-01-23	196.00	197.00	196.00	196.48	187.60	10
2025-01-22	199.36	199.36	195.41	195.90	187.05	54
2025-01-21	197.96	197.96	197.96	197.96	189.01	9
2025-01-20	195.63	198.37	195.63	198.22	189.26	21
2025-01-17	199.64	199.64	196.39	197.88	188.94	98
2025-01-16	197.40	198.38	197.00	197.00	188.10	271
2025-01-15	198.40	198.60	198.40	198.52	189.55	157
2025-01-14	199.00	200.00	197.20	198.40	189.43	62
2025-01-13	200.78	200.78	199.60	199.60	190.58	21
2025-01-10	201.28	203.40	200.27	203.40	194.21	292
2025-01-09	204.40	206.10	201.28	201.28	192.18	67
2025-01-08	200.00	204.33	200.00	204.33	195.10	206
2025-01-07	207.58	207.58	204.07	204.07	194.85	100
2025-01-06	207.92	207.92	206.80	206.80	197.45	123
2025-01-03	201.66	203.50	201.21	202.14	193.00	206
2025-01-02	203.23	205.10	199.19	200.69	191.62	1,151
2024-12-30	208.08	208.08	201.39	202.65	193.49	81
2024-12-27	206.36	206.36	206.01	206.01	196.70	18
2024-12-26	206.14	206.83	206.14	206.36	197.03	23
2024-12-23	194.43	205.80	194.17	205.20	195.93	310
2024-12-20	195.20	201.60	195.20	198.40	189.43	667
2024-12-19	204.73	213.99	197.60	213.99	204.32	138
2024-12-18	210.14	210.14	204.81	205.94	196.63	680
2024-12-17	212.52	216.00	206.22	216.00	206.24	112
2024-12-16	210.42	214.00	208.32	214.00	204.33	85
2024-12-13	212.99	216.00	207.90	216.00	206.24	109
2024-12-12	204.96	213.00	202.65	213.00	203.37	112
2024-12-11	211.30	211.30	205.38	207.48	198.10	75
2024-12-10	221.11	221.11	212.00	212.00	202.42	29
2024-12-09	221.07	225.00	213.00	222.22	212.18	132
2024-12-06	217.80	220.76	217.80	218.88	207.86	359
2024-12-05	218.70	219.06	217.13	217.13	206.19	38
2024-12-04	219.12	220.59	218.68	220.59	209.48	288
2024-12-03	222.64	224.40	222.64	224.03	212.75	354
2024-12-02	213.57	221.97	213.57	220.67	209.55	509
2024-11-29	211.30	214.41	209.00	210.00	199.42	430
2024-11-28	205.52	211.27	201.00	211.27	200.63	202
2024-11-27	215.00	217.99	196.80	217.99	207.01	615
2024-11-26	229.46	229.46	227.01	227.48	216.02	70
2024-11-25	224.14	230.02	222.01	229.60	218.04	60
2024-11-22	222.46	223.96	222.17	222.17	210.98	260
2024-11-21	210.84	220.22	210.84	219.95	208.87	545
2024-11-19	213.62	214.94	211.86	212.52	201.82	286
2024-11-18	211.59	215.88	211.59	215.88	205.01	68
2024-11-14	213.78	213.78	213.36	213.36	202.61	12

← NewerPage 8 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.