HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201920.2320.2520.0720.1820.1810,628,100
Nov 14, 201919.8820.1419.7320.1320.1315,231,600
Nov 13, 201919.3819.6319.2519.5319.539,692,000
Nov 12, 201919.6119.6519.3119.5319.5315,757,600
Nov 11, 201919.5319.9119.4819.6419.6412,704,500
Nov 08, 201919.3019.5518.9619.5219.5221,512,500
Nov 07, 201919.8220.1919.3619.3919.3928,254,200
Nov 06, 201921.6421.6719.4919.5719.5763,188,300
Nov 05, 201918.2418.4818.2018.4018.4012,554,300
Nov 04, 201917.8518.1517.8218.0018.0012,249,200
Nov 01, 201917.4417.7817.2917.7817.788,824,900
Oct 31, 201917.5317.6217.1617.3717.3711,414,800
Oct 30, 201917.5717.6317.3117.6217.628,662,600
Oct 29, 201917.6317.7617.5317.6017.609,462,700
Oct 28, 201917.4617.6717.4617.6317.6313,899,500
Oct 25, 201917.2217.4517.2017.3317.3317,277,300
Oct 24, 201917.1817.3216.9917.1217.126,364,000
Oct 23, 201917.1517.1616.9817.1217.127,109,700
Oct 22, 201917.0117.1816.9117.1217.1210,038,800
Oct 21, 201916.9917.2716.9917.0017.008,777,400
Oct 18, 201916.8616.9816.7616.8516.8512,184,400
Oct 17, 201917.0517.0516.8516.9616.969,597,400
Oct 16, 201916.7617.1616.7317.0417.0418,463,600
Oct 15, 201916.5416.9016.4116.8116.8113,098,000
Oct 14, 201916.3316.5816.2916.5416.5415,195,600
Oct 11, 201916.2916.6016.2116.2416.2421,192,100
Oct 10, 201916.0516.1815.9316.0316.0319,859,400
Oct 09, 201916.4716.5116.3216.4016.4013,539,400
Oct 08, 201916.6116.6616.2816.3016.3016,839,200
Oct 07, 201916.5317.0216.5116.8016.8015,382,900
Oct 04, 201917.0017.0416.4616.6416.6441,105,500
Oct 03, 201918.5118.5518.1418.4018.4016,118,400
Oct 02, 201918.4418.7018.2318.5918.5918,666,100
Oct 01, 201919.0519.1818.5818.5918.5910,441,600
Sep 30, 201918.6019.0218.6018.9218.9224,391,700
Sep 27, 201918.5418.7518.4318.5318.5319,906,800
Sep 26, 201918.4018.4918.2518.4218.4211,331,800
Sep 25, 201918.2218.5218.1818.4118.4117,288,600
Sep 24, 201918.5818.6518.1218.1518.1510,328,400
Sep 23, 201918.3918.6318.3718.5218.526,720,700
Sep 20, 201918.8118.8618.4618.4718.4714,437,500
Sep 19, 201918.7519.0418.7318.7518.7510,121,600
Sep 18, 201918.8918.9918.4918.7118.716,164,300
Sep 17, 201918.8618.9618.5818.8718.878,663,100
Sep 16, 201918.5618.9118.4618.8718.877,849,500
Sep 13, 201918.8519.2018.8519.0819.0814,057,400
Sep 12, 201918.9919.0518.4718.7518.7525,108,900
Sep 11, 201918.9819.1218.8419.0619.068,737,700
Sep 10, 201918.7919.0218.7718.9918.999,472,400
Sep 10, 20190.1602 Dividend
Sep 09, 201918.7919.1518.7519.0118.8512,135,200
Sep 06, 201919.0019.1618.9819.1018.946,576,200
Sep 05, 201918.5919.0918.5418.9118.759,151,800
Sep 04, 201918.3018.5118.2118.3618.216,870,800
Sep 03, 201918.0718.3017.9718.1518.007,878,600
Aug 30, 201918.3118.5118.2118.2918.148,070,100
Aug 29, 201918.0718.2718.0518.0917.947,605,300
Aug 28, 201917.7717.9217.6217.7917.6410,675,500
Aug 27, 201917.9418.1017.6017.7317.5813,791,900
Aug 26, 201917.9818.0717.7317.8417.6915,138,600
Aug 23, 201917.3218.1617.1017.8117.6626,397,600
Aug 22, 201919.0119.1118.8318.9318.7711,687,700
Aug 21, 201919.1519.2018.9318.9618.807,503,000
Aug 20, 201918.8819.1018.7918.9118.758,141,300
Aug 19, 201919.4619.6319.2119.2119.057,609,100
Aug 16, 201918.8519.1918.8319.0818.9210,972,700
Aug 15, 201919.1719.2918.4418.6318.4710,146,000
Aug 14, 201919.2119.4019.0719.2819.1218,915,500
Aug 13, 201918.8819.7918.8219.5419.3811,827,700
Aug 12, 201919.1519.1818.8018.9018.745,204,700
Aug 09, 201919.4519.4819.1319.2819.125,250,900
Aug 08, 201919.2519.5919.2119.5319.376,054,000
Aug 07, 201918.9719.1818.8119.0918.938,637,000
Aug 06, 201919.3219.4819.0819.2519.098,275,800
Aug 05, 201919.9620.0018.9919.1619.009,648,400
Aug 02, 201920.5620.6919.9320.1419.9710,942,600
Aug 01, 201921.0321.5520.7920.9920.8112,234,100
Jul 31, 201921.4821.5820.8921.0420.8612,752,200
Jul 30, 201921.4621.5821.3321.5421.364,525,800
Jul 29, 201921.4721.6021.3821.5021.325,866,900
Jul 26, 201921.3821.5821.2321.5221.345,061,900
Jul 25, 201921.4921.4921.1621.3321.155,332,100
Jul 24, 201921.5921.7421.4521.5721.396,886,200
Jul 23, 201921.5621.7121.4321.6321.458,395,700
Jul 22, 201921.5021.5421.4021.4421.269,753,600
Jul 19, 201921.4521.5821.3821.3921.217,724,600
Jul 18, 201921.1021.4421.0821.3821.205,734,000
Jul 17, 201921.2721.4021.1821.1821.005,692,800
Jul 16, 201921.4121.6221.2821.3121.136,269,000
Jul 15, 201921.2521.4321.2521.3521.178,419,000
Jul 12, 201921.0021.2720.9721.2321.056,845,900
Jul 11, 201920.6320.8620.4720.8520.6710,293,700
Jul 10, 201920.8320.8820.5820.5920.425,646,600
Jul 09, 201920.5920.7620.5120.6320.468,638,000
Jul 08, 201921.0021.1320.7020.7420.579,759,100
Jul 05, 201921.0121.2020.9221.1620.986,394,700
Jul 03, 201921.0521.2620.9621.1620.985,034,400
Jul 02, 201921.1021.1420.9121.0620.887,058,000
Jul 01, 201921.1221.3820.8820.9920.817,054,400
Jun 28, 201920.8320.9620.7320.7920.6110,777,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...