HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201824.5424.8024.4524.5424.546,085,602
Aug 17, 201824.0824.6224.0724.5424.547,472,700
Aug 16, 201824.1824.2924.0624.1424.146,125,700
Aug 15, 201823.9124.0923.8824.0324.036,318,700
Aug 14, 201823.9324.2523.9324.1524.155,071,400
Aug 13, 201824.0524.1623.7923.8023.804,631,500
Aug 10, 201823.9124.0923.9123.9923.995,335,900
Aug 09, 201824.1324.3224.0524.0824.084,837,000
Aug 08, 201823.9824.2523.9324.1424.145,567,800
Aug 07, 201823.8324.0823.8023.9923.996,311,700
Aug 06, 201823.2823.8323.2823.7423.745,649,700
Aug 03, 201823.2623.4923.2223.3423.345,092,800
Aug 02, 201822.8923.2622.8923.2123.215,254,300
Aug 01, 201823.1423.3022.9623.0123.014,344,500
Jul 31, 201823.1223.2223.0523.0823.086,092,600
Jul 30, 201823.2523.3922.9723.1023.104,268,300
Jul 27, 201823.4523.5523.1123.2323.234,729,700
Jul 26, 201823.2223.6523.2223.4523.456,452,300
Jul 25, 201822.9123.3122.9123.2923.295,854,100
Jul 24, 201823.2523.4522.9022.9922.997,192,200
Jul 23, 201822.8723.1522.6623.0423.045,596,300
Jul 20, 201823.1923.2022.8922.9422.946,919,000
Jul 19, 201823.4023.5323.1723.1923.196,056,000
Jul 18, 201823.6023.6823.3223.5323.536,467,400
Jul 17, 201823.3823.7223.3823.5923.594,094,700
Jul 16, 201823.6923.7423.5123.5723.573,791,500
Jul 13, 201823.3123.7723.3023.7123.715,150,200
Jul 12, 201823.2823.6223.2223.5323.536,345,400
Jul 11, 201823.6523.7123.0523.0623.066,833,500
Jul 10, 201823.3623.9723.3623.8723.8710,481,600
Jul 09, 201823.1423.4423.0123.3723.377,057,100
Jul 06, 201822.7823.2222.6023.0123.015,375,100
Jul 05, 201822.8222.9922.4522.7522.757,158,600
Jul 03, 201822.9222.9322.5522.5922.593,619,200
Jul 02, 201822.5422.8622.3822.8622.865,855,900
Jun 29, 201822.8023.0522.6722.6922.697,585,900
Jun 28, 201822.8322.8522.3522.6722.679,800,800
Jun 27, 201822.9823.1722.8122.8122.817,520,900
Jun 26, 201823.1323.2322.9923.0523.056,863,200
Jun 25, 201823.6323.7622.9423.0923.098,785,300
Jun 22, 201823.6523.9023.5923.8023.8014,816,900
Jun 21, 201823.5423.6223.3123.5023.508,911,800
Jun 20, 201823.6023.6923.3023.3023.306,834,400
Jun 19, 201823.3123.5723.1623.5223.528,855,500
Jun 18, 201823.3723.7523.3023.6523.655,550,200
Jun 15, 201823.7023.7023.4423.5923.5913,022,800
Jun 14, 201823.6323.9923.6323.8023.808,243,000
Jun 13, 201823.6223.7523.5423.5423.548,073,200
Jun 12, 201823.9923.9923.5523.6223.626,088,400
Jun 12, 20180.1393 Dividend
Jun 11, 201823.6824.2023.6524.0123.879,149,100
Jun 08, 201823.4023.7523.4023.7123.576,778,800
Jun 07, 201823.5323.7023.3723.5523.419,292,400
Jun 06, 201823.5223.6023.1823.5123.3710,129,200
Jun 05, 201822.8423.5022.7823.4223.2814,278,000
Jun 04, 201822.7022.8322.6022.7422.618,164,800
Jun 01, 201822.1422.7122.1122.6822.559,187,800
May 31, 201822.1122.3221.9622.0321.9015,182,500
May 30, 201822.4022.4821.0422.1622.0318,182,000
May 29, 201821.7421.7821.2021.3021.1813,208,500
May 25, 201821.8621.9821.8021.9121.787,733,100
May 24, 201821.8021.9821.4421.9221.798,251,800
May 23, 201821.8721.9021.5521.9021.779,814,200
May 22, 201822.1222.2622.0122.0721.948,676,700
May 21, 201822.3422.3422.0022.0921.966,349,800
May 18, 201822.3022.3322.1122.1422.016,295,600
May 17, 201822.1622.4722.1222.3022.177,286,700
May 16, 201822.0622.2821.9922.2322.106,158,300
May 15, 201822.4022.4121.7922.0421.918,544,800
May 14, 201822.8223.0722.5222.5722.447,655,200
May 11, 201822.7222.8422.6322.7122.585,544,400
May 10, 201822.6722.7822.5122.7522.624,950,400
May 09, 201822.0122.6221.9922.5822.456,288,500
May 08, 201821.7521.9921.6521.9621.836,372,800
May 07, 201821.7121.8621.6621.7921.666,851,100
May 04, 201821.2121.7821.2121.6821.556,547,700
May 03, 201821.4621.5020.9621.3221.205,958,300
May 02, 201821.9121.9121.5021.5521.428,476,400
May 01, 201821.4521.8921.4021.8221.698,273,700
Apr 30, 201821.6621.8621.3821.4921.377,536,600
Apr 27, 201821.5221.6621.4621.6121.487,237,500
Apr 26, 201821.5021.5321.3321.4821.365,632,100
Apr 25, 201821.1721.3621.0821.3121.197,279,400
Apr 24, 201821.3921.6421.0321.2021.087,331,600
Apr 23, 201821.5621.6521.2421.3821.266,374,500
Apr 20, 201821.6621.7721.4321.5321.417,425,100
Apr 19, 201821.9121.9321.4921.6621.537,028,900
Apr 18, 201822.1122.1421.9722.0321.907,955,000
Apr 17, 201822.0922.1221.9622.0521.925,719,100
Apr 16, 201821.9722.0321.7321.8521.728,246,500
Apr 13, 201822.0422.1221.6521.7721.645,867,500
Apr 12, 201821.8022.1021.7621.9421.818,036,300
Apr 11, 201821.5521.8321.5021.5921.469,736,500
Apr 10, 201821.1921.9221.1921.7521.6211,728,200
Apr 09, 201820.9421.3220.7620.8920.778,208,900
Apr 06, 201821.2821.6220.6020.7820.6610,557,600
Apr 05, 201821.6421.8321.5021.5521.427,189,200
Apr 04, 201820.8721.6120.8121.5421.428,208,400
Apr 03, 201821.3421.5621.0121.3221.208,117,000
Apr 02, 201821.8421.8820.9221.1421.0210,079,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...