HPQ - HP Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201720.8821.0020.6620.9220.9219,023,013
Dec 14, 201720.8220.9020.7320.7420.748,161,000
Dec 13, 201720.9420.9820.7620.8520.859,156,700
Dec 12, 201721.0221.2020.8720.9820.987,174,800
Dec 12, 20170.139 Dividend
Dec 11, 201720.9721.3620.9321.3021.167,730,600
Dec 08, 201721.0521.1220.8621.0720.9313,822,000
Dec 07, 201721.0421.1420.9220.9720.838,450,900
Dec 06, 201721.0821.1520.8821.0220.8810,032,100
Dec 05, 201721.1821.2521.0221.0720.939,209,200
Dec 04, 201721.4621.7321.0421.0820.9412,975,500
Dec 01, 201721.3821.5920.9721.4121.279,909,900
Nov 30, 201721.4921.7821.3121.4521.3113,922,800
Nov 29, 201721.7421.9721.3521.4321.2912,113,500
Nov 28, 201721.2721.6821.1521.6621.5210,376,700
Nov 27, 201721.1721.3320.9621.2521.1115,350,100
Nov 24, 201721.4421.5220.9921.2421.109,657,900
Nov 22, 201721.0021.5320.5921.3421.2028,424,700
Nov 21, 201722.3422.6822.3022.4622.3117,552,900
Nov 20, 201721.8122.2821.7722.1221.9811,871,800
Nov 17, 201721.5121.8721.4521.7521.6110,639,900
Nov 16, 201721.4321.7521.4121.5721.439,562,200
Nov 15, 201721.3121.5321.2421.3621.2212,655,200
Nov 14, 201721.1021.4520.9921.3621.2211,628,100
Nov 13, 201721.2321.3321.1521.1721.034,921,900
Nov 10, 201721.2521.3121.1421.2321.096,276,700
Nov 09, 201721.2721.4021.1521.3421.205,844,700
Nov 08, 201721.3421.4721.2421.4221.286,061,800
Nov 07, 201721.4721.4721.3221.3821.246,245,500
Nov 06, 201721.4721.5321.3821.4421.3013,309,000
Nov 03, 201721.5021.5521.3321.4721.337,709,600
Nov 02, 201721.3821.5621.0721.4421.3014,764,900
Nov 01, 201721.6021.6421.3921.4721.338,813,700
Oct 31, 201721.4321.7121.4321.5521.419,732,500
Oct 30, 201721.4721.5321.3221.3921.257,459,200
Oct 27, 201721.6121.6621.3221.5021.3620,420,300
Oct 26, 201721.7821.9121.4721.5221.3817,010,000
Oct 25, 201721.8721.9421.6521.6721.5313,378,000
Oct 24, 201722.1122.2121.9421.9521.818,226,000
Oct 23, 201722.1522.3122.1022.1221.988,678,400
Oct 20, 201722.0322.1621.9022.0221.888,621,000
Oct 19, 201721.6421.9721.5121.9621.8210,247,700
Oct 18, 201721.7422.0821.6721.7221.587,610,600
Oct 17, 201721.7721.8521.4621.5521.417,137,000
Oct 16, 201721.7721.8721.6821.7921.659,645,900
Oct 13, 201720.9522.0020.9521.7121.5727,016,700
Oct 12, 201720.3520.4720.2520.4020.279,084,900
Oct 11, 201720.5720.7220.2920.4120.288,402,000
Oct 10, 201720.6220.6220.4220.5720.446,676,500
Oct 09, 201720.6420.7320.5520.5720.445,614,600
Oct 06, 201720.2020.6120.2020.5820.4510,614,200
Oct 05, 201720.1720.4220.1720.3520.2211,265,300
Oct 04, 201720.0620.3420.0320.2620.137,003,400
Oct 03, 201720.0520.2120.0220.0919.966,592,800
Oct 02, 201719.9420.2319.9420.1219.998,307,900
Sep 29, 201720.0020.1119.9419.9619.836,704,600
Sep 28, 201719.8720.0419.8719.9719.848,094,900
Sep 27, 201719.8920.0219.7619.8719.7411,022,900
Sep 26, 201719.7720.1319.7719.8819.7516,565,000
Sep 25, 201719.8419.9719.6819.8519.729,339,000
Sep 22, 201719.6819.9519.6519.9419.816,778,200
Sep 21, 201719.5519.7819.5419.7719.647,539,400
Sep 20, 201719.4819.6019.4219.6019.477,007,700
Sep 19, 201719.6119.6219.3519.4919.365,527,700
Sep 18, 201719.5219.7119.4319.5919.466,414,500
Sep 15, 201719.4519.5519.3219.4719.3412,790,700
Sep 14, 201719.2019.4919.1219.4619.339,665,600
Sep 13, 201719.3719.3719.1019.2819.157,965,000
Sep 12, 201719.2919.5019.2619.4819.357,431,400
Sep 12, 20170.133 Dividend
Sep 11, 201719.2619.4019.2319.3219.067,335,300
Sep 08, 201719.2319.2619.0819.1218.866,496,700
Sep 07, 201719.3519.3819.2019.2819.025,716,400
Sep 06, 201719.3419.4819.2719.3719.1111,645,100
Sep 05, 201719.2819.3419.1019.2418.9812,082,800
Sep 01, 201719.0819.4919.0719.3619.107,550,900
Aug 31, 201719.2619.3019.0119.0818.8210,435,400
Aug 30, 201719.2019.2519.0619.1718.917,959,500
Aug 29, 201719.0419.2518.9619.2118.959,552,900
Aug 28, 201719.3519.5019.0819.1818.9213,044,000
Aug 25, 201719.5419.6419.3119.3119.0513,592,900
Aug 24, 201718.8319.7818.8319.4119.1527,375,500
Aug 23, 201719.0419.0518.8018.8618.6115,066,900
Aug 22, 201718.6319.1018.5919.0218.778,432,000
Aug 21, 201718.4818.6618.4118.5718.326,919,100
Aug 18, 201718.6018.6518.3618.5118.2611,687,300
Aug 17, 201718.8819.0818.6318.6418.399,282,800
Aug 16, 201718.9819.0718.8718.9718.729,583,100
Aug 15, 201719.0119.1218.8619.0418.799,246,000
Aug 14, 201719.0719.2019.0219.1018.847,603,100
Aug 11, 201718.9419.1018.8518.9018.656,609,900
Aug 10, 201719.2219.2718.8818.9018.6513,284,600
Aug 09, 201719.2219.3419.0919.3219.067,843,800
Aug 08, 201719.3019.4819.2019.3219.0611,560,500
Aug 07, 201719.3719.4019.2519.3219.069,191,700
Aug 04, 201719.3319.5819.2719.3719.119,122,500
Aug 03, 201719.1019.3619.0019.3619.1014,994,500
Aug 02, 201719.1919.2118.8719.1018.8410,780,700
Aug 01, 201719.1419.1818.9619.1418.886,530,100
Jul 31, 201719.2019.3219.0519.1018.8412,771,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...