HPQ: Historical Prices for HEWLETT PACKARD CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	50.60	51.02	49.84	50.19	17,269,400	50.19
23-Nov-09	50.43	51.03	50.35	51.02	15,775,600	51.02
20-Nov-09	49.58	50.27	49.51	50.04	14,384,600	50.04
19-Nov-09	50.19	50.35	49.32	49.82	15,077,200	49.82
18-Nov-09	51.03	51.05	50.27	50.48	16,524,000	50.48
17-Nov-09	50.36	51.43	50.25	51.32	15,815,200	51.32
16-Nov-09	49.89	50.88	49.86	50.81	20,617,900	50.81
13-Nov-09	49.71	49.95	49.40	49.91	13,856,800	49.91
12-Nov-09	49.65	49.96	49.53	49.70	21,985,500	49.70
11-Nov-09	49.82	50.00	49.71	50.00	14,234,400	50.00
10-Nov-09	49.81	49.97	49.65	49.96	10,614,300	49.96
9-Nov-09	49.07	50.00	48.82	49.99	15,565,300	49.99
6-Nov-09	48.68	49.16	48.52	49.16	10,808,000	49.16
5-Nov-09	48.37	48.89	48.01	48.85	11,384,600	48.85
4-Nov-09	47.96	48.64	47.69	47.76	15,569,300	47.76
3-Nov-09	47.79	48.00	47.30	47.51	14,733,900	47.51
2-Nov-09	47.43	48.28	47.16	48.16	15,416,000	48.16
30-Oct-09	48.23	48.67	47.28	47.46	16,730,700	47.46
29-Oct-09	46.99	48.39	46.99	48.35	15,560,200	48.35
28-Oct-09	47.19	47.56	46.85	46.93	11,803,900	46.93
27-Oct-09	47.73	48.00	47.12	47.30	10,075,900	47.30
26-Oct-09	48.47	48.90	47.57	47.86	11,216,400	47.86
23-Oct-09	49.08	49.20	48.25	48.56	13,551,800	48.56
22-Oct-09	48.07	48.49	47.73	48.32	9,189,500	48.32
21-Oct-09	48.60	49.05	48.16	48.22	12,381,100	48.22
20-Oct-09	48.53	48.90	48.35	48.74	12,312,500	48.74
19-Oct-09	48.23	48.54	48.14	48.47	11,217,100	48.47
16-Oct-09	47.83	48.41	47.45	48.37	19,489,400	48.37
15-Oct-09	47.67	48.00	47.63	48.00	11,922,400	48.00
14-Oct-09	47.50	47.98	47.37	47.89	14,552,700	47.89
13-Oct-09	46.76	46.96	46.55	46.69	12,530,900	46.69
12-Oct-09	47.44	47.50	46.85	47.04	8,510,900	47.04
9-Oct-09	46.40	47.48	46.38	47.38	14,298,900	47.38
8-Oct-09	46.89	47.16	46.35	46.46	15,004,600	46.46
7-Oct-09	46.79	46.87	46.26	46.56	10,923,000	46.56
6-Oct-09	46.40	47.10	46.11	47.01	15,705,400	47.01
5-Oct-09	45.48	46.44	45.33	46.07	14,598,000	46.07
2-Oct-09	45.59	45.96	45.20	45.28	18,153,800	45.28
1-Oct-09	47.02	47.32	45.81	45.96	20,121,200	45.96
30-Sep-09	47.26	47.63	46.67	47.21	21,393,900	47.21
29-Sep-09	47.66	47.95	47.26	47.44	19,650,500	47.44
28-Sep-09	46.97	48.00	46.85	47.88	16,677,000	47.88
25-Sep-09	46.41	47.23	46.36	47.02	19,978,400	47.02
24-Sep-09	47.04	47.48	46.51	46.87	13,256,500	46.87
23-Sep-09	46.89	47.86	46.82	46.93	15,985,900	46.93
22-Sep-09	46.95	47.17	46.80	47.01	14,332,600	47.01
21-Sep-09	45.63	46.48	45.51	46.35	11,508,300	46.35
18-Sep-09	45.95	46.50	45.73	46.15	19,919,300	46.15
17-Sep-09	45.54	46.24	45.39	45.71	12,168,400	45.71
16-Sep-09	45.75	45.96	45.43	45.64	13,891,400	45.64
15-Sep-09	45.72	45.85	45.26	45.64	11,087,900	45.64
14-Sep-09	45.33	46.00	45.32	45.70	12,915,900	45.70
14-Sep-09	$ 0.08 Dividend
11-Sep-09	46.48	46.53	45.87	46.10	12,840,500	46.02
10-Sep-09	45.87	46.50	45.77	46.50	14,843,100	46.42
9-Sep-09	45.29	45.98	45.01	45.98	16,482,300	45.90
8-Sep-09	45.11	45.48	44.98	45.47	10,489,700	45.39
4-Sep-09	44.50	45.15	44.47	45.10	8,786,200	45.02
3-Sep-09	44.32	44.79	44.16	44.45	11,230,400	44.37
2-Sep-09	43.65	44.50	43.60	44.25	16,169,200	44.17
1-Sep-09	44.64	45.10	43.65	43.87	16,517,100	43.79
31-Aug-09	44.11	44.95	43.92	44.89	12,862,200	44.81
28-Aug-09	45.26	45.55	44.58	44.76	19,585,400	44.68
27-Aug-09	44.43	44.88	44.19	44.81	15,015,100	44.73
26-Aug-09	44.58	44.75	44.10	44.48	14,264,100	44.40
25-Aug-09	44.95	45.16	44.50	44.68	18,092,000	44.60
24-Aug-09	44.83	45.12	44.53	44.79	15,121,600	44.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions