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 (%)
Apr 29, 2005
20.30
20.57
20.24
20.47
11,835,100
+0.17(+0.84%)
Apr 28, 2005
19.95
20.44
19.81
20.30
14,575,700
+0.13(+0.64%)
Apr 27, 2005
20.25
20.28
19.94
20.17
17,795,000
-0.30(-1.47%)
Apr 26, 2005
20.65
20.65
20.25
20.47
16,138,300
-0.63(-2.99%)
Apr 25, 2005
21.00
21.12
20.91
21.10
6,173,700
+0.32(+1.54%)
Apr 22, 2005
20.95
21.09
20.65
20.78
10,138,700
-0.30(-1.42%)
Apr 21, 2005
20.70
21.23
20.65
21.08
10,403,900
+0.49(+2.38%)
Apr 20, 2005
20.55
20.77
20.53
20.59
8,482,000
-0.06(-0.29%)
Apr 19, 2005
20.44
20.76
20.44
20.65
8,704,900
+0.21(+1.03%)
Apr 18, 2005
20.65
20.78
20.19
20.44
16,537,800
-0.40(-1.92%)
Apr 15, 2005
21.50
21.51
20.76
20.84
20,200,800
-0.91(-4.18%)
Apr 14, 2005
21.87
21.87
21.66
21.75
14,129,800
-0.20(-0.91%)
Apr 13, 2005
21.55
22.06
21.54
21.95
12,610,700
+0.24(+1.11%)
Apr 12, 2005
21.45
21.80
21.36
21.71
7,063,100
+0.14(+0.65%)
Apr 11, 2005
21.65
21.81
21.48
21.57
7,131,900
-0.07(-0.32%)
Apr 08, 2005
21.75
21.89
21.61
21.64
6,779,400
-0.16(-0.73%)
Apr 07, 2005
21.77
21.94
21.56
21.80
7,402,000
+0.03(+0.14%)
Apr 06, 2005
21.69
21.97
21.56
21.77
10,247,500
+0.21(+0.97%)
Apr 05, 2005
21.85
22.11
21.55
21.56
12,585,300
-0.35(-1.60%)
Apr 04, 2005
21.71
21.92
21.55
21.91
15,547,400
+0.20(+0.92%)
Apr 01, 2005
21.95
22.04
21.42
21.71
16,363,800
-0.23(-1.05%)
Mar 31, 2005
21.95
22.04
21.79
21.94
20,350,700
-0.06(-0.27%)
Mar 30, 2005
21.50
22.14
21.28
22.00
44,768,200
+0.22(+1.01%)
Mar 29, 2005
19.79
21.85
19.76
21.78
45,124,800
+1.99(+10.06%)
Mar 28, 2005
19.82
19.97
19.60
19.79
7,698,400
-0.02(-0.10%)
Mar 24, 2005
19.73
20.01
19.68
19.81
6,416,800
+0.05(+0.25%)
Mar 23, 2005
19.75
19.90
19.57
19.76
12,724,000
-0.25(-1.25%)
Mar 22, 2005
20.15
20.29
19.94
20.01
9,827,900
-0.14(-0.69%)
Mar 21, 2005
20.05
20.28
20.03
20.15
9,927,900
+0.05(+0.25%)
Mar 18, 2005
20.38
20.39
20.07
20.10
19,587,900
-0.28(-1.37%)
Mar 17, 2005
20.15
20.50
20.12
20.38
9,805,200
+0.16(+0.79%)
Mar 16, 2005
20.00
20.26
19.90
20.22
11,579,300
+0.08(+0.40%)
Mar 15, 2005
20.22
20.33
19.91
20.14
8,641,200
-0.06(-0.30%)
Mar 14, 2005
20.05
20.29
19.99
20.20
9,050,200
+0.26(+1.30%)
Mar 11, 2005
20.52
20.65
19.85
19.94
14,298,600
-0.65(-3.16%)
Mar 10, 2005
20.59
20.65
20.28
20.59
6,963,700
-0.05(-0.24%)
Mar 09, 2005
20.80
21.04
20.49
20.64
9,912,700
-0.28(-1.34%)
Mar 08, 2005
20.78
20.96
20.74
20.92
8,142,400
+0.05(+0.24%)
Mar 07, 2005
20.51
21.02
20.50
20.87
13,645,200
+0.31(+1.51%)
Mar 04, 2005
20.90
20.94
20.54
20.56
11,168,700
-0.25(-1.20%)
Mar 03, 2005
20.66
20.90
20.55
20.81
7,774,400
+0.11(+0.53%)
Mar 02, 2005
20.40
20.84
20.32
20.70
7,145,100
-0.02(-0.10%)
Mar 01, 2005
20.75
20.80
20.35
20.72
8,843,300
-0.08(-0.38%)
Feb 28, 2005
20.45
20.88
20.45
20.80
9,040,100
+0.14(+0.68%)
Feb 25, 2005
20.27
20.74
20.26
20.66
7,105,100
+0.22(+1.08%)
Feb 24, 2005
20.15
20.56
19.90
20.44
11,902,300
+0.08(+0.39%)
Feb 23, 2005
20.56
20.60
20.24
20.36
10,011,900
-0.21(-1.02%)
Feb 22, 2005
20.75
21.11
20.57
20.57
9,760,000
-0.43(-2.05%)
Feb 18, 2005
20.87
21.21
20.76
21.00
9,489,800
+0.14(+0.67%)
Feb 17, 2005
21.17
21.48
20.80
20.86
22,993,200
-0.20(-0.95%)
Feb 16, 2005
20.90
21.25
20.83
21.06
17,307,400
-0.06(-0.28%)
Feb 15, 2005
20.68
21.16
20.65
21.12
16,193,400
+0.35(+1.69%)
Feb 14, 2005
20.95
21.10
20.55
20.77
18,809,400
-0.53(-2.49%)
Feb 11, 2005
21.25
21.50
21.20
21.30
17,207,600
-0.18(-0.84%)
Feb 10, 2005
21.20
21.54
21.04
21.48
26,115,800
-0.05(-0.23%)
Feb 09, 2005
22.10
22.26
21.02
21.53
102,178,000
+1.39(+6.90%)
Feb 08, 2005
20.32
20.44
20.12
20.14
8,151,100
-0.23(-1.13%)
Feb 07, 2005
20.45
20.52
20.30
20.37
5,569,700
-0.08(-0.39%)
Feb 04, 2005
19.82
20.51
19.81
20.45
9,285,700
+0.55(+2.76%)
Feb 03, 2005
19.75
20.30
19.70
19.90
9,501,900
+0.33(+1.69%)
Feb 02, 2005
19.79
19.83
19.56
19.57
7,859,200
-0.25(-1.26%)
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
.