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 (%)
Oct 31, 2005
27.96
28.20
27.82
28.04
13,285,800
+0.08(+0.29%)
Oct 28, 2005
27.05
28.09
26.81
27.96
13,622,900
+1.16(+4.33%)
Oct 27, 2005
26.82
26.99
26.50
26.80
11,835,900
-0.16(-0.59%)
Oct 26, 2005
27.22
27.69
25.53
26.96
15,443,600
-0.52(-1.89%)
Oct 25, 2005
27.80
28.19
27.40
27.48
10,291,400
-0.77(-2.73%)
Oct 24, 2005
27.65
28.29
27.50
28.25
8,453,000
+0.68(+2.47%)
Oct 21, 2005
27.55
27.94
27.26
27.57
8,586,300
+0.15(+0.55%)
Oct 20, 2005
27.67
28.21
27.27
27.42
9,009,500
-0.22(-0.80%)
Oct 19, 2005
27.40
27.67
27.04
27.64
9,396,900
-0.09(-0.32%)
Oct 18, 2005
27.30
27.92
27.23
27.73
8,706,500
+0.35(+1.28%)
Oct 17, 2005
27.55
27.85
27.26
27.38
6,056,200
-0.16(-0.58%)
Oct 14, 2005
27.24
27.59
26.90
27.54
7,920,000
+0.30(+1.10%)
Oct 13, 2005
26.70
27.41
26.60
27.24
11,990,000
-0.06(-0.22%)
Oct 12, 2005
26.95
27.50
26.83
27.30
15,743,800
+0.06(+0.22%)
Oct 11, 2005
26.67
27.32
26.67
27.24
10,762,400
+0.57(+2.14%)
Oct 10, 2005
27.10
27.37
26.64
26.67
11,559,700
-0.43(-1.59%)
Oct 07, 2005
26.80
27.15
26.63
27.10
13,352,200
+0.21(+0.78%)
Oct 06, 2005
27.54
27.68
26.69
26.89
15,895,000
-0.58(-2.11%)
Oct 05, 2005
28.55
28.55
27.47
27.47
13,242,000
-1.08(-3.78%)
Oct 04, 2005
28.90
29.04
28.15
28.55
20,583,100
-0.35(-1.21%)
Oct 03, 2005
29.20
29.33
28.69
28.90
12,342,300
-0.30(-1.03%)
Sep 30, 2005
29.13
29.44
28.66
29.20
12,739,600
+0.26(+0.90%)
Sep 29, 2005
28.35
29.15
28.16
28.94
11,088,600
+0.42(+1.47%)
Sep 28, 2005
28.38
28.79
28.20
28.52
8,935,100
+0.15(+0.53%)
Sep 27, 2005
28.93
28.93
28.33
28.37
11,042,600
-0.57(-1.97%)
Sep 26, 2005
28.73
29.10
28.65
28.94
14,812,700
+0.47(+1.65%)
Sep 23, 2005
28.45
28.61
27.46
28.47
11,518,800
+0.46(+1.64%)
Sep 22, 2005
28.09
28.33
27.63
28.01
11,995,900
-0.08(-0.28%)
Sep 21, 2005
28.00
28.36
27.63
28.09
11,099,500
-0.19(-0.67%)
Sep 20, 2005
28.28
29.51
28.18
28.28
17,868,200
-0.60(-2.08%)
Sep 19, 2005
28.88
28.90
28.29
28.88
14,311,500
+0.54(+1.91%)
Sep 16, 2005
27.99
28.35
27.88
28.34
17,336,800
+0.47(+1.69%)
Sep 15, 2005
27.45
27.87
27.41
27.87
6,335,200
+0.37(+1.35%)
Sep 14, 2005
27.46
27.77
27.42
27.50
7,670,200
-0.03(-0.11%)
Sep 13, 2005
27.70
27.74
27.46
27.53
7,998,200
-0.21(-0.76%)
Sep 12, 2005
27.80
27.82
27.66
27.74
7,102,800
-0.07(-0.25%)
Sep 09, 2005
27.85
27.98
27.68
27.81
15,923,300
-0.04(-0.14%)
Sep 08, 2005
27.60
27.87
27.50
27.85
17,024,000
+0.39(+1.42%)
Sep 07, 2005
27.50
27.67
27.43
27.46
12,238,600
+0.21(+0.77%)
Sep 06, 2005
27.65
27.85
27.22
27.25
18,686,300
-0.35(-1.27%)
Sep 02, 2005
27.75
27.92
27.60
27.60
8,884,400
-0.30(-1.08%)
Sep 01, 2005
27.65
27.90
27.37
27.90
11,151,300
+0.14(+0.50%)
Aug 31, 2005
27.02
27.88
26.95
27.76
18,883,100
+0.66(+2.44%)
Aug 30, 2005
26.72
27.17
26.66
27.10
12,794,000
+0.41(+1.54%)
Aug 29, 2005
26.90
26.98
26.50
26.69
11,772,800
-0.32(-1.18%)
Aug 26, 2005
26.91
27.25
26.74
27.01
13,982,300
+0.11(+0.41%)
Aug 25, 2005
26.48
27.04
26.41
26.90
13,628,100
+0.18(+0.67%)
Aug 24, 2005
26.90
27.09
26.63
26.72
16,632,100
+0.01(+0.04%)
Aug 23, 2005
26.60
26.73
26.50
26.71
12,607,700
+0.18(+0.68%)
Aug 22, 2005
26.49
26.83
26.38
26.53
13,219,000
+0.04(+0.15%)
Aug 19, 2005
26.66
26.68
26.40
26.49
10,946,700
-0.16(-0.60%)
Aug 18, 2005
26.45
26.79
26.40
26.65
23,430,400
-0.17(-0.63%)
Aug 17, 2005
25.69
27.24
25.69
26.82
62,148,200
+3.12(+13.16%)
Aug 16, 2005
24.25
25.25
23.66
23.70
13,220,000
-0.39(-1.62%)
Aug 15, 2005
24.01
24.29
23.89
24.09
7,627,200
+0.06(+0.25%)
Aug 12, 2005
23.70
24.24
23.68
24.03
10,529,900
-0.15(-0.62%)
Aug 11, 2005
24.00
24.44
23.94
24.18
8,797,700
+0.04(+0.17%)
Aug 10, 2005
24.59
24.70
24.09
24.14
6,760,200
-0.41(-1.67%)
Aug 09, 2005
24.70
24.80
24.44
24.55
6,924,500
-0.06(-0.24%)
Aug 08, 2005
24.75
24.92
24.50
24.61
5,136,500
-0.07(-0.28%)
Aug 05, 2005
24.39
24.80
24.28
24.68
9,078,800
+0.22(+0.90%)
Aug 04, 2005
24.62
24.93
24.36
24.46
8,511,800
-0.15(-0.61%)
Aug 03, 2005
24.20
24.66
24.15
24.61
8,015,500
+0.29(+1.19%)
Aug 02, 2005
24.50
24.60
24.22
24.32
6,797,800
-0.18(-0.73%)
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
.