Hewlett Packard Enterprise Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	21.780	21.950	21.460	21.760	9.567	23,763,648
2016-10-12	22.080	22.120	21.800	22.000	9.673	13,356,341
2016-10-11	22.500	22.500	21.895	21.980	9.664	17,394,317
2016-10-10	22.480	22.690	22.440	22.500	9.893	15,833,256
2016-10-07	22.670	22.700	22.170	22.340	9.781	16,110,609
2016-10-06	22.740	22.850	22.630	22.680	9.905	11,269,994
2016-10-05	22.460	22.870	22.460	22.800	9.958	12,511,204
2016-10-04	22.680	22.930	22.260	22.390	9.779	15,717,118
2016-10-03	22.590	22.835	22.550	22.650	9.892	20,113,314
2016-09-30	23.080	23.290	22.590	22.750	9.936	27,890,404
2016-09-29	22.960	23.310	22.875	22.900	10.002	15,577,065
2016-09-28	23.000	23.190	22.820	23.040	10.063	12,168,813
2016-09-27	22.690	23.025	22.561	22.920	10.010	22,581,969
2016-09-26	22.860	22.965	22.640	22.790	9.953	13,948,729
2016-09-23	23.130	23.265	22.910	22.980	10.036	12,469,050
2016-09-22	23.140	23.530	23.140	23.240	10.150	17,617,129
2016-09-21	22.600	23.120	22.570	23.120	10.098	18,368,841
2016-09-20	22.755	22.945	22.620	22.620	9.879	16,635,035
2016-09-19	22.370	23.000	22.360	22.680	9.905	20,660,279
2016-09-16	22.070	22.320	21.960	22.260	9.722	28,129,562
2016-09-15	21.320	22.140	21.290	22.130	9.665	22,183,488
2016-09-14	21.130	21.415	21.090	21.360	9.329	18,886,212
2016-09-13	21.100	21.370	21.050	21.160	9.242	20,650,988
2016-09-12	20.720	21.415	20.630	21.290	9.298	21,937,448
2016-09-09	21.150	21.470	20.920	20.920	9.137	27,124,584
2016-09-08	22.000	22.200	21.320	21.380	9.338	50,323,029
2016-09-07	22.010	22.320	21.510	22.090	9.648	35,346,783
2016-09-06	22.180	22.180	21.750	21.860	9.547	14,693,214
2016-09-02	22.170	22.300	21.940	22.210	9.700	11,299,759
2016-09-01	21.430	22.320	21.080	22.160	9.678	32,542,619
2016-08-31	21.540	21.680	21.160	21.480	9.381	16,448,183
2016-08-30	21.840	21.960	21.450	21.580	9.425	15,767,186
2016-08-29	21.760	22.130	21.730	21.840	9.539	10,135,630
2016-08-26	21.900	22.090	21.610	21.780	9.512	9,102,436
2016-08-25	21.630	21.935	21.450	21.840	9.539	12,335,363
2016-08-24	21.920	22.050	21.670	21.690	9.473	7,765,219
2016-08-23	22.030	22.070	21.875	21.930	9.578	13,619,071
2016-08-22	21.820	21.975	21.630	21.940	9.582	7,638,586
2016-08-19	21.780	21.960	21.740	21.880	9.556	10,394,402
2016-08-18	21.540	21.890	21.540	21.860	9.547	11,558,875
2016-08-17	22.060	22.190	21.480	21.640	9.451	16,809,156
2016-08-16	21.900	22.170	21.810	22.065	9.637	10,498,152
2016-08-15	21.930	22.190	21.900	22.010	9.613	12,316,609
2016-08-12	21.680	21.960	21.495	21.890	9.560	18,171,321
2016-08-11	21.590	21.860	21.520	21.780	9.512	13,035,974
2016-08-10	21.730	21.750	21.430	21.550	9.412	9,788,938
2016-08-09	21.730	21.860	21.620	21.700	9.477	13,865,282
2016-08-08	22.000	22.170	21.580	21.650	9.456	13,379,397
2016-08-05	21.840	22.200	21.770	21.910	9.569	16,329,980
2016-08-04	21.480	21.920	21.460	21.760	9.504	15,358,554
2016-08-03	20.770	21.520	20.680	21.510	9.394	23,912,476
2016-08-02	21.030	21.100	20.645	20.770	9.071	18,970,348
2016-08-01	21.140	21.590	20.630	21.080	9.207	23,908,347
2016-07-29	20.320	21.900	20.100	21.020	9.180	54,130,278
2016-07-28	20.300	20.430	20.150	20.310	8.870	7,497,328
2016-07-27	20.500	20.665	20.258	20.350	8.888	11,275,327
2016-07-26	20.190	20.460	20.145	20.450	8.932	13,674,300
2016-07-25	20.350	20.490	20.190	20.210	8.827	16,715,041
2016-07-22	19.820	20.050	19.740	20.050	8.757	14,395,042
2016-07-21	20.030	20.160	19.705	19.750	8.626	15,580,334

← NewerPage 43 of 47 · 2,770 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-09-01	1289:1000
2017-04-03	13348:10000

Dividends

Ex-date	Amount
2026-09-17	0.1430 USD
2026-06-16	0.1430 USD
2026-03-24	0.1430 USD
2025-12-19	0.1430 USD
2025-09-18	0.1300 USD
2025-06-18	0.1300 USD
2025-03-21	0.1300 USD
2024-12-20	0.1300 USD
2024-09-19	0.1300 USD
2024-06-18	0.1300 USD
2024-03-14	0.1300 USD
2023-12-12	0.1300 USD
2023-09-13	0.1200 USD
2023-06-14	0.1200 USD
2023-03-16	0.1200 USD
2022-12-13	0.1200 USD
2022-09-09	0.1200 USD
2022-06-10	0.1200 USD
2022-03-10	0.1200 USD
2021-12-09	0.1200 USD
2021-09-10	0.1200 USD
2021-06-15	0.1200 USD
2021-03-09	0.1200 USD
2020-12-08	0.1200 USD
2020-09-08	0.1200 USD
2020-06-09	0.1200 USD
2020-03-10	0.1200 USD
2019-12-10	0.1200 USD
2019-09-10	0.1130 USD
2019-06-11	0.1130 USD
2019-03-12	0.1130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.