HPQ - HP Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201921.1021.2821.1121.2721.27969,061
Jul 17, 201921.2721.4021.1821.1821.185,692,800
Jul 16, 201921.4121.6221.2821.3121.316,269,000
Jul 15, 201921.2521.4321.2521.3521.358,419,000
Jul 12, 201921.0021.2720.9721.2321.236,845,900
Jul 11, 201920.6320.8620.4720.8520.8510,293,700
Jul 10, 201920.8320.8820.5820.5920.595,646,600
Jul 09, 201920.5920.7620.5120.6320.638,638,000
Jul 08, 201921.0021.1320.7020.7420.749,759,100
Jul 05, 201921.0121.2020.9221.1621.166,394,700
Jul 03, 201921.0521.2620.9621.1621.165,034,400
Jul 02, 201921.1021.1420.9121.0621.067,058,000
Jul 01, 201921.1221.3820.8820.9920.997,054,400
Jun 28, 201920.8320.9620.7320.7920.7910,777,300
Jun 27, 201920.8421.0920.7220.7420.747,896,600
Jun 26, 201920.7420.8420.6920.7920.798,431,000
Jun 25, 201920.7320.9120.5820.6020.609,236,900
Jun 24, 201920.7020.8720.5720.6620.669,726,300
Jun 21, 201920.8220.8220.5220.7020.7015,220,600
Jun 20, 201920.8820.9020.6820.8620.869,745,500
Jun 19, 201920.5720.7720.4620.6320.638,971,500
Jun 18, 201920.0120.5620.0020.5220.529,406,900
Jun 17, 201919.8720.0219.7919.9019.907,188,800
Jun 14, 201919.9719.9919.7419.9119.916,987,500
Jun 13, 201919.9620.0919.9219.9919.996,705,700
Jun 12, 201919.8620.0119.7019.9219.9210,798,500
Jun 11, 201919.9019.9919.7219.8619.867,689,200
Jun 11, 20190.16 Dividend
Jun 10, 201919.8320.0419.8219.8819.727,656,100
Jun 07, 201919.6819.9819.6619.7119.558,454,100
Jun 06, 201919.6519.7719.4719.6619.507,820,000
Jun 05, 201919.5019.6519.1919.5619.408,291,300
Jun 04, 201919.0019.4218.8319.3919.2310,299,600
Jun 03, 201918.7519.0418.6118.6618.519,809,100
May 31, 201918.8518.8618.3518.6818.5313,082,700
May 30, 201919.1619.3118.9819.1418.999,387,600
May 29, 201919.5319.5918.8219.0018.8519,384,800
May 28, 201919.9820.1319.6619.6619.5017,343,400
May 24, 201919.5220.2319.4020.0319.8713,551,000
May 23, 201918.9219.2918.7419.1919.0414,652,000
May 22, 201919.2619.4218.9919.2019.0516,045,800
May 21, 201919.0819.5819.0819.4419.2811,554,600
May 20, 201918.7519.2118.6718.9618.8114,502,100
May 17, 201918.7119.1418.7019.0218.8711,414,300
May 16, 201918.7919.0718.7418.9418.797,430,300
May 15, 201918.1318.8418.0618.7318.5812,947,100
May 14, 201918.3318.6318.1718.3018.158,363,300
May 13, 201918.5518.6818.1218.2718.1211,637,100
May 10, 201919.1919.3118.7719.1218.9710,180,100
May 09, 201919.3419.3418.9019.2919.138,803,300
May 08, 201919.5219.7919.5019.5319.376,271,300
May 07, 201919.8619.9519.4719.6119.459,272,100
May 06, 201919.8320.1119.6820.0919.9311,525,300
May 03, 201920.1920.3520.0920.2920.136,821,300
May 02, 201919.9920.1319.8720.0419.888,627,500
May 01, 201919.9520.1819.7819.9319.779,269,900
Apr 30, 201919.6019.9619.5819.9519.798,299,200
Apr 29, 201919.3319.7819.3319.6619.509,036,700
Apr 26, 201919.4519.5819.2919.4119.257,894,600
Apr 25, 201919.8419.8919.6019.6019.4413,499,400
Apr 24, 201920.0320.2619.8719.8719.7111,881,900
Apr 23, 201919.9620.1819.7820.0919.938,000,600
Apr 22, 201920.4220.4819.8319.8819.729,455,600
Apr 18, 201920.4920.6220.4520.5220.357,436,000
Apr 17, 201920.6020.6520.4320.5020.348,671,000
Apr 16, 201920.2520.6120.2020.5720.4010,751,300
Apr 15, 201920.2320.2820.0120.2020.048,880,500
Apr 12, 201920.0420.2520.0220.2120.058,572,500
Apr 11, 201919.9620.0919.8719.9419.7811,975,900
Apr 10, 201919.5820.0019.5719.9719.8112,761,900
Apr 09, 201919.8119.8819.5019.5919.4312,549,700
Apr 08, 201919.7420.0119.7419.9419.787,296,100
Apr 05, 201919.7919.9419.7519.7919.636,320,700
Apr 04, 201919.7819.8619.6519.7619.609,354,000
Apr 03, 201919.7820.0319.6619.7519.5914,054,200
Apr 02, 201920.1420.2019.6719.7219.5616,597,200
Apr 01, 201919.7320.0919.5420.0519.8913,958,500
Mar 29, 201919.2219.4819.1919.4319.2712,159,900
Mar 28, 201918.9619.2518.9119.0018.8515,678,400
Mar 27, 201919.1119.3818.8618.9318.7813,537,800
Mar 26, 201919.1019.3619.0019.1318.9810,991,500
Mar 25, 201919.2819.3218.8618.9718.8215,882,400
Mar 22, 201920.1120.1719.3319.3419.1815,765,300
Mar 21, 201919.9520.3519.9520.2220.0611,842,800
Mar 20, 201920.0120.1619.8019.9919.8311,575,300
Mar 19, 201920.0320.2819.9120.0019.8413,000,000
Mar 18, 201919.9120.0719.8419.9519.7913,232,400
Mar 15, 201919.6519.9719.6419.9419.7822,557,800
Mar 14, 201919.6219.7119.4919.6419.4818,526,800
Mar 13, 201919.1019.6319.0519.6119.4525,276,400
Mar 12, 201918.9219.1118.8619.0618.9119,010,700
Mar 12, 20190.16 Dividend
Mar 11, 201918.7819.2118.7819.0418.7311,834,900
Mar 08, 201918.5318.7518.4618.7418.4310,238,700
Mar 07, 201919.0019.0218.7318.8218.5114,276,200
Mar 06, 201919.3319.3519.0619.0818.7714,410,400
Mar 05, 201919.5419.7419.3519.3619.0415,526,900
Mar 04, 201919.6119.9119.3519.5319.2121,409,900
Mar 01, 201919.9219.9519.4919.6019.2829,705,800
Feb 28, 201920.0520.3419.3419.7319.4153,508,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...