Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hewlett-Packard
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
34.34
34.86
33.85
34.35
19,508,688
-0.35(-1.01%)
May 28, 2009
34.35
35.08
34.20
34.70
16,603,383
+0.36(+1.05%)
May 27, 2009
34.50
35.25
34.25
34.34
16,841,842
-0.13(-0.38%)
May 26, 2009
33.86
35.07
33.75
34.47
20,060,788
+0.33(+0.97%)
May 22, 2009
34.32
34.66
33.85
34.14
12,004,911
-0.08(-0.23%)
May 21, 2009
34.31
34.39
33.55
34.22
25,404,990
-0.45(-1.30%)
May 20, 2009
35.97
35.50
34.43
34.67
47,461,588
-1.91(-5.22%)
May 19, 2009
35.97
36.98
35.61
36.58
26,039,280
+0.85(+2.38%)
May 18, 2009
35.20
35.76
34.62
35.73
17,627,876
+0.46(+1.30%)
May 17, 2009
34.95
35.65
34.84
35.27
3,446,427
+0.26(+0.75%)
May 15, 2009
34.95
35.65
34.84
35.01
16,974,000
+0.08(+0.23%)
May 14, 2009
34.41
35.07
34.10
34.93
14,712,040
+0.72(+2.10%)
May 13, 2009
34.61
34.82
33.93
34.21
14,146,976
-0.65(-1.86%)
May 12, 2009
35.11
35.24
34.68
34.86
13,806,155
-0.17(-0.49%)
May 11, 2009
34.04
35.35
34.03
35.03
14,205,509
+0.35(+1.01%)
May 08, 2009
34.84
34.85
33.40
34.68
23,950,544
+0.35(+1.03%)
May 07, 2009
36.46
36.46
34.26
34.33
27,429,336
-2.00(-5.52%)
May 06, 2009
36.67
36.80
35.89
36.33
15,412,882
-0.47(-1.28%)
May 05, 2009
36.58
36.97
36.46
36.80
12,900,359
-0.34(-0.92%)
May 04, 2009
36.75
37.24
36.29
37.14
12,896,969
+0.62(+1.70%)
May 01, 2009
35.95
36.58
35.53
36.52
13,118,212
+0.54(+1.50%)
Apr 30, 2009
36.78
37.40
35.73
35.98
19,405,452
-0.47(-1.29%)
Apr 29, 2009
35.58
37.00
35.49
36.45
14,037,860
+1.03(+2.91%)
Apr 28, 2009
35.08
35.88
34.94
35.42
11,026,084
-0.03(-0.08%)
Apr 27, 2009
35.13
36.19
35.06
35.45
14,193,200
-0.35(-0.98%)
Apr 24, 2009
34.97
36.00
34.83
35.80
17,841,480
+1.04(+2.99%)
Apr 23, 2009
34.75
34.91
33.96
34.76
14,732,539
+0.08(+0.23%)
Apr 22, 2009
34.74
35.54
34.60
34.68
15,348,742
-0.70(-1.98%)
Apr 21, 2009
34.50
35.50
34.28
35.38
14,277,358
+0.70(+2.02%)
Apr 20, 2009
35.36
35.58
34.59
34.68
16,221,932
-1.62(-4.46%)
Apr 17, 2009
36.44
36.58
35.29
36.30
21,236,210
-0.30(-0.82%)
Apr 16, 2009
35.50
36.87
35.46
36.60
21,160,042
+1.75(+5.02%)
Apr 15, 2009
33.79
34.96
33.77
34.85
18,670,348
+0.73(+2.14%)
Apr 14, 2009
33.84
34.35
33.75
34.12
13,831,221
-0.40(-1.16%)
Apr 13, 2009
33.81
34.80
33.47
34.52
13,061,416
+0.09(+0.26%)
Apr 09, 2009
33.90
34.65
33.58
34.43
15,875,924
+1.37(+4.14%)
Apr 08, 2009
33.50
33.81
32.63
33.06
14,345,959
-0.25(-0.75%)
Apr 07, 2009
33.13
33.57
32.79
33.31
13,899,686
-0.45(-1.33%)
Apr 06, 2009
34.02
34.09
32.92
33.76
15,919,239
-0.39(-1.14%)
Apr 03, 2009
33.66
34.91
33.66
34.15
20,080,430
+0.46(+1.37%)
Apr 02, 2009
33.56
34.92
33.50
33.69
23,047,422
+0.81(+2.46%)
Apr 01, 2009
31.36
33.05
30.98
32.88
20,937,712
+0.82(+2.56%)
Mar 31, 2009
32.50
32.81
32.02
32.06
19,191,610
-0.06(-0.19%)
Mar 30, 2009
32.26
32.40
31.48
32.12
28,466,890
-1.08(-3.25%)
Mar 26, 2009
31.79
33.32
31.59
33.20
35,439,220
+2.19(+7.06%)
Mar 25, 2009
30.99
31.50
30.14
31.01
24,935,512
+0.39(+1.27%)
Mar 24, 2009
30.90
31.22
30.50
30.62
18,394,036
-0.57(-1.83%)
Mar 23, 2009
30.57
31.19
30.40
31.19
26,870,194
+2.34(+8.11%)
Mar 20, 2009
29.31
29.99
28.70
28.85
28,253,332
-0.35(-1.20%)
Mar 19, 2009
29.51
29.75
28.99
29.20
19,186,682
+0.21(+0.72%)
Mar 18, 2009
29.35
29.72
28.34
28.99
32,064,014
-0.76(-2.55%)
Mar 17, 2009
29.26
29.75
28.90
29.75
19,598,292
+0.73(+2.52%)
Mar 16, 2009
29.64
29.88
28.90
29.02
17,665,534
-0.43(-1.46%)
Mar 13, 2009
29.60
30.00
29.13
29.45
0
+0.11(+0.37%)
Mar 12, 2009
28.50
29.45
28.06
29.34
24,028,862
+0.73(+2.55%)
Mar 11, 2009
27.87
28.91
27.60
28.61
27,939,268
+1.63(+6.04%)
Mar 10, 2009
26.06
27.11
25.59
26.98
35,662,808
+1.45(+5.68%)
Mar 09, 2009
26.47
27.03
25.39
25.53
30,630,776
-1.45(-5.37%)
Mar 06, 2009
26.19
27.38
25.70
26.98
0
-0.10(-0.37%)
Mar 05, 2009
28.11
28.29
26.81
27.08
30,224,616
-1.57(-5.48%)
Mar 04, 2009
28.99
29.18
28.25
28.65
26,669,332
+0.64(+2.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.