Hewlett Packard Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	213.99	216.51	213.99	214.41	203.61	9
2024-11-12	216.93	216.93	215.32	215.32	204.47	3
2024-11-11	215.79	222.18	215.00	216.93	206.00	1,122
2024-11-08	213.57	213.92	213.00	213.00	202.27	63
2024-11-07	209.58	209.58	209.58	209.58	199.02	0
2024-11-06	208.53	214.41	207.06	209.58	199.02	137
2024-11-05	209.58	209.58	208.53	208.53	198.03	15
2024-11-04	212.00	212.00	208.30	208.30	197.81	60
2024-11-01	206.49	213.36	206.49	211.96	201.28	915
2024-10-31	206.22	206.85	206.22	206.49	196.09	647
2024-10-30	210.12	213.18	210.12	211.68	201.02	53
2024-10-29	212.73	214.41	212.73	214.41	203.61	83
2024-10-28	213.34	214.62	213.15	213.57	202.81	103
2024-10-25	210.29	211.47	210.29	211.22	200.58	154
2024-10-24	204.70	205.20	204.21	205.00	194.67	56
2024-10-23	206.64	206.64	203.49	204.70	194.39	83
2024-10-22	205.59	205.59	205.59	205.59	195.23	19
2024-10-21	212.94	213.99	209.37	209.37	198.82	80
2024-10-18	212.99	212.99	211.47	212.94	202.21	36
2024-10-17	212.10	213.99	212.10	212.99	202.26	65
2024-10-16	207.51	210.84	207.51	209.83	199.26	1,346
2024-10-15	211.47	212.10	211.47	211.75	201.08	8
2024-10-14	208.10	208.36	207.06	208.36	197.86	46
2024-10-11	206.58	210.28	206.58	208.16	197.67	14
2024-10-10	204.60	205.60	204.60	205.60	195.24	5
2024-10-09	199.98	202.92	199.98	202.92	192.70	23
2024-10-08	199.00	199.54	198.79	199.54	189.49	53
2024-10-07	195.89	197.40	195.80	196.60	186.70	76
2024-10-04	195.51	195.89	195.13	195.89	186.02	60
2024-10-03	199.97	199.97	192.85	192.85	183.14	44
2024-10-02	187.20	192.66	187.20	191.53	181.88	954
2024-10-01	188.40	188.40	188.00	188.00	178.53	30
2024-09-30	194.08	195.76	192.36	195.46	185.61	4,024
2024-09-27	197.19	197.19	192.16	192.16	182.48	178
2024-09-26	197.73	201.14	197.73	201.14	191.01	442
2024-09-25	194.82	197.70	194.82	197.20	187.27	107
2024-09-24	196.70	196.70	195.13	195.13	185.30	14
2024-09-23	189.81	194.94	189.81	194.75	184.94	122
2024-09-20	189.06	189.81	189.06	189.81	180.25	13
2024-09-19	190.55	190.76	190.00	190.05	180.48	4,029
2024-09-18	188.16	189.24	188.16	189.21	179.68	20
2024-09-17	189.25	189.62	188.40	188.40	178.91	59
2024-09-16	186.30	186.30	183.77	185.58	176.23	389
2024-09-13	186.00	186.00	184.72	185.06	175.74	72
2024-09-12	187.69	187.69	186.00	186.00	176.63	293
2024-09-11	189.70	189.70	186.06	188.40	178.91	337
2024-09-10	192.20	192.20	189.70	189.70	180.14	2
2024-09-09	193.13	193.13	191.48	193.04	183.32	3
2024-09-06	192.20	192.20	188.48	188.48	178.05	236
2024-09-05	199.80	199.80	192.20	192.20	181.56	81
2024-09-04	199.77	199.82	198.53	198.60	187.61	67
2024-09-03	201.60	202.38	198.98	199.39	188.35	84
2024-09-02	224.89	224.89	201.57	201.57	190.41	119
2024-08-30	202.06	204.24	202.06	202.49	191.28	464
2024-08-29	189.92	194.48	189.92	194.20	183.45	1,202
2024-08-28	195.60	195.72	193.00	193.28	182.58	78
2024-08-27	194.48	194.48	194.48	194.48	183.72	1
2024-08-26	196.00	198.10	193.86	194.48	183.72	7,660
2024-08-23	197.60	197.60	197.00	197.44	186.51	135
2024-08-22	195.61	197.41	194.94	195.30	184.49	2,598

← NewerPage 9 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.