HPQ - HP Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201721.7721.8421.5421.5621.562,362,675
Oct 16, 201721.7721.8721.6821.7921.799,644,300
Oct 13, 201720.9522.0020.9521.7121.7127,016,700
Oct 12, 201720.3520.4720.2520.4020.409,084,900
Oct 11, 201720.5720.7220.2920.4120.418,402,000
Oct 10, 201720.6220.6220.4220.5720.576,676,500
Oct 09, 201720.6420.7320.5520.5720.575,614,600
Oct 06, 201720.2020.6120.2020.5820.5810,614,200
Oct 05, 201720.1720.4220.1720.3520.3511,265,300
Oct 04, 201720.0620.3420.0320.2620.267,003,400
Oct 03, 201720.0520.2120.0220.0920.096,592,800
Oct 02, 201719.9420.2319.9420.1220.128,307,900
Sep 29, 201720.0020.1119.9419.9619.966,704,600
Sep 28, 201719.8720.0419.8719.9719.978,094,900
Sep 27, 201719.8920.0219.7619.8719.8711,022,900
Sep 26, 201719.7720.1319.7719.8819.8816,565,000
Sep 25, 201719.8419.9719.6819.8519.859,339,000
Sep 22, 201719.6819.9519.6519.9419.946,778,200
Sep 21, 201719.5519.7819.5419.7719.777,539,400
Sep 20, 201719.4819.6019.4219.6019.607,007,700
Sep 19, 201719.6119.6219.3519.4919.495,527,700
Sep 18, 201719.5219.7119.4319.5919.596,414,500
Sep 15, 201719.4519.5519.3219.4719.4712,790,700
Sep 14, 201719.2019.4919.1219.4619.469,665,600
Sep 13, 201719.3719.3719.1019.2819.287,965,000
Sep 12, 201719.2919.5019.2619.4819.487,431,400
Sep 12, 20170.133 Dividend
Sep 11, 201719.2619.4019.2319.3219.197,335,300
Sep 08, 201719.2319.2619.0819.1218.996,496,700
Sep 07, 201719.3519.3819.2019.2819.155,716,400
Sep 06, 201719.3419.4819.2719.3719.2411,645,100
Sep 05, 201719.2819.3419.1019.2419.1112,082,800
Sep 01, 201719.0819.4919.0719.3619.237,550,900
Aug 31, 201719.2619.3019.0119.0818.9510,435,400
Aug 30, 201719.2019.2519.0619.1719.047,959,500
Aug 29, 201719.0419.2518.9619.2119.089,552,900
Aug 28, 201719.3519.5019.0819.1819.0513,044,000
Aug 25, 201719.5419.6419.3119.3119.1813,592,900
Aug 24, 201718.8319.7818.8319.4119.2827,375,500
Aug 23, 201719.0419.0518.8018.8618.7315,066,900
Aug 22, 201718.6319.1018.5919.0218.898,432,000
Aug 21, 201718.4818.6618.4118.5718.446,919,100
Aug 18, 201718.6018.6518.3618.5118.3811,687,300
Aug 17, 201718.8819.0818.6318.6418.519,282,800
Aug 16, 201718.9819.0718.8718.9718.849,583,100
Aug 15, 201719.0119.1218.8619.0418.919,246,000
Aug 14, 201719.0719.2019.0219.1018.977,603,100
Aug 11, 201718.9419.1018.8518.9018.776,609,900
Aug 10, 201719.2219.2718.8818.9018.7713,284,600
Aug 09, 201719.2219.3419.0919.3219.197,843,800
Aug 08, 201719.3019.4819.2019.3219.1911,560,500
Aug 07, 201719.3719.4019.2519.3219.199,191,700
Aug 04, 201719.3319.5819.2719.3719.249,122,500
Aug 03, 201719.1019.3619.0019.3619.2314,994,500
Aug 02, 201719.1919.2118.8719.1018.9710,780,700
Aug 01, 201719.1419.1818.9619.1419.016,530,100
Jul 31, 201719.2019.3219.0519.1018.9712,771,600
Jul 28, 201719.0919.2118.8219.1719.045,898,300
Jul 27, 201719.3319.4518.8219.2119.0814,731,900
Jul 26, 201719.4419.4719.1819.2619.138,027,800
Jul 25, 201719.2719.5819.1119.4119.289,266,600
Jul 24, 201719.1219.3919.1019.2419.118,144,800
Jul 21, 201718.9419.2418.8519.1519.029,235,800
Jul 20, 201718.9419.0618.7518.9418.8111,180,800
Jul 19, 201718.4218.7018.3618.7018.5710,808,600
Jul 18, 201718.4518.5118.2718.3918.265,426,100
Jul 17, 201718.4218.5018.2518.4718.349,070,600
Jul 14, 201718.0918.4918.0918.4218.298,174,800
Jul 13, 201718.0218.1617.9518.0817.969,397,000
Jul 12, 201718.0818.2317.8818.0417.9210,146,000
Jul 11, 201717.8318.1217.7817.9417.8212,040,600
Jul 10, 201717.5317.8917.4517.8717.759,820,100
Jul 07, 201717.2517.3817.1717.3517.238,241,000
Jul 06, 201717.5817.6217.1017.1917.0711,986,400
Jul 05, 201717.5717.7217.4617.6517.5313,992,300
Jul 03, 201717.5917.7517.5417.5617.444,312,600
Jun 30, 201717.6617.7117.4517.4817.368,935,300
Jun 29, 201717.9217.9917.4317.5717.459,018,300
Jun 28, 201717.8818.1117.7918.0317.916,161,100
Jun 27, 201718.1018.1817.7717.7717.658,303,900
Jun 26, 201717.8918.2517.8918.1618.0314,175,300
Jun 23, 201717.7117.8717.5617.8017.6814,051,500
Jun 22, 201717.6917.7917.5917.7117.5911,064,600
Jun 21, 201717.8317.8417.5417.7117.5914,704,800
Jun 20, 201717.6817.9617.6417.8317.7116,282,800
Jun 19, 201717.4217.7517.3917.6917.5710,306,300
Jun 16, 201717.2417.4517.1417.3517.2314,634,800
Jun 15, 201717.2817.3917.1617.2717.158,765,900
Jun 14, 201717.6717.7517.2817.4017.288,743,100
Jun 13, 201717.8217.9417.6817.7417.629,036,400
Jun 12, 201717.6117.7617.4317.7617.6412,527,200
Jun 12, 20170.133 Dividend
Jun 09, 201718.2918.3317.6017.8017.5516,228,700
Jun 08, 201718.2418.3118.1018.2818.0212,067,900
Jun 07, 201718.3518.4218.1518.2417.9812,448,700
Jun 06, 201718.7918.8018.2418.2618.0022,009,800
Jun 05, 201718.9418.9618.7318.8018.538,274,500
Jun 02, 201718.9719.1618.9318.9818.719,262,100
Jun 01, 201718.7418.9518.5918.9518.688,340,300
May 31, 201718.9518.9818.7218.7618.4912,234,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...