Hewlett Packard Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 152.45 | 153.89 | 152.00 | 152.00 | 152.00 | 89 |
| 2026-10-16 | 154.34 | 154.34 | 151.52 | 152.16 | 152.16 | 17 |
| 2026-10-15 | 154.06 | 154.34 | 154.06 | 154.34 | 154.34 | 279 |
| 2026-10-14 | 155.11 | 155.11 | 152.20 | 152.69 | 152.69 | 173 |
| 2026-10-13 | 150.29 | 155.25 | 149.86 | 154.20 | 154.20 | 508 |
| 2026-10-09 | 158.56 | 158.56 | 149.76 | 149.76 | 149.76 | 640 |
| 2026-10-08 | 161.76 | 162.00 | 160.32 | 160.32 | 160.32 | 517 |
| 2026-10-07 | 158.56 | 161.12 | 158.56 | 161.12 | 161.12 | 227 |
| 2026-10-06 | 160.00 | 162.07 | 158.56 | 158.56 | 158.56 | 576 |
| 2026-10-05 | 160.00 | 161.17 | 156.00 | 157.93 | 157.93 | 881 |
| 2026-10-02 | 168.38 | 169.48 | 168.38 | 169.15 | 169.15 | 151 |
| 2026-10-01 | 163.99 | 168.16 | 163.99 | 168.16 | 168.16 | 55 |
| 2026-09-30 | 160.96 | 162.55 | 160.96 | 162.55 | 162.55 | 96 |
| 2026-09-29 | 163.20 | 163.20 | 159.68 | 159.68 | 159.68 | 134 |
| 2026-09-28 | 161.59 | 163.52 | 161.29 | 163.52 | 163.52 | 90 |
| 2026-09-25 | 163.77 | 164.99 | 163.69 | 164.99 | 164.99 | 92 |
| 2026-09-24 | 167.26 | 167.26 | 164.90 | 164.90 | 164.90 | 121 |
| 2026-09-23 | 167.36 | 167.36 | 163.36 | 165.60 | 165.60 | 65 |
| 2026-09-22 | 170.50 | 170.50 | 160.01 | 160.01 | 160.01 | 227 |
| 2026-09-21 | 177.12 | 177.12 | 167.09 | 167.09 | 167.09 | 62 |
Page 1 of 1 · 20 trading days
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.