PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	93.490	94.860	93.170	93.310	76.439	11,123,600
2018-12-03	94.670	94.670	92.260	93.320	76.447	13,934,700
2018-11-30	93.180	94.650	92.750	94.510	77.422	16,291,800
2018-11-29	92.860	93.300	92.660	92.820	76.038	6,126,900
2018-11-28	92.630	93.220	92.210	93.010	76.193	8,093,700
2018-11-27	91.930	92.860	91.850	92.720	75.956	9,023,400
2018-11-26	91.150	92.400	91.150	91.940	75.317	8,171,400
2018-11-23	91.250	91.990	90.630	91.540	74.989	4,399,600
2018-11-21	91.660	92.370	91.240	91.410	74.883	8,911,800
2018-11-20	93.240	93.790	91.860	92.100	75.448	12,074,000
2018-11-19	93.720	94.190	92.910	93.290	76.423	9,458,300
2018-11-16	93.820	94.810	93.670	93.820	76.857	13,013,500
2018-11-15	93.330	93.900	92.720	93.830	76.865	12,506,000
2018-11-14	93.420	93.900	92.990	93.490	76.587	11,623,000
2018-11-13	91.970	93.570	91.590	93.470	76.570	13,438,700
2018-11-12	92.210	93.450	91.750	92.700	75.940	12,522,100
2018-11-09	91.350	92.670	91.170	92.410	75.702	10,713,500
2018-11-08	90.950	91.530	90.670	91.360	74.842	6,614,400
2018-11-07	91.590	91.620	90.620	91.290	74.784	9,019,800
2018-11-06	90.860	91.530	90.430	91.510	74.965	8,857,800
2018-11-05	89.890	91.440	89.820	91.200	74.711	12,270,100
2018-11-02	89.880	89.950	88.980	89.810	73.572	11,336,000
2018-11-01	88.810	89.830	88.180	89.590	73.392	9,732,400
2018-10-31	88.770	89.320	87.270	88.680	72.646	13,362,400
2018-10-30	88.850	89.430	88.210	89.190	73.064	13,844,000
2018-10-29	88.290	89.420	87.440	88.240	72.286	12,878,900
2018-10-26	88.690	89.170	87.390	87.860	71.975	14,335,900
2018-10-25	88.110	89.330	87.310	89.000	72.909	14,647,000
2018-10-24	87.280	90.700	87.220	89.460	73.285	26,703,500
2018-10-23	86.010	87.300	86.010	87.160	71.401	16,269,500
2018-10-22	86.730	87.240	85.230	86.600	70.942	14,124,100
2018-10-19	84.860	87.760	84.860	87.300	71.516	30,276,400
2018-10-18	80.710	81.340	80.000	80.240	65.732	9,869,500
2018-10-17	80.760	82.180	80.380	81.860	66.472	10,375,300
2018-10-16	79.910	81.090	79.900	81.010	65.782	9,462,600
2018-10-15	79.010	80.540	78.920	80.130	65.067	9,691,500
2018-10-12	79.370	79.380	78.490	79.060	64.198	9,878,700
2018-10-11	81.640	81.970	78.670	78.870	64.044	12,560,300
2018-10-10	81.810	82.680	81.440	81.440	66.131	9,295,800
2018-10-09	82.390	82.720	82.060	82.200	66.748	6,268,100
2018-10-08	81.980	82.740	81.750	82.400	66.911	7,192,300
2018-10-05	81.980	82.450	81.980	82.150	66.708	5,454,600
2018-10-04	82.500	82.500	81.100	81.920	66.521	7,029,900
2018-10-03	84.440	84.520	82.850	83.030	67.422	7,958,700
2018-10-02	83.480	84.440	83.370	84.360	68.502	7,390,900
2018-10-01	83.310	83.720	83.170	83.670	67.942	4,899,900
2018-09-28	83.030	83.290	82.790	83.230	67.585	5,125,800
2018-09-27	83.040	83.630	82.810	82.860	67.284	6,277,600
2018-09-26	83.250	83.990	83.030	83.260	67.609	6,581,000
2018-09-25	84.280	84.410	83.080	83.120	67.495	5,657,200
2018-09-24	85.630	85.710	84.230	84.270	68.429	6,389,400
2018-09-21	85.810	86.280	85.520	85.820	69.688	17,402,500
2018-09-20	84.290	85.640	84.230	85.360	69.314	10,053,000
2018-09-19	83.920	84.290	83.770	84.000	68.210	6,157,600
2018-09-18	84.290	84.290	83.580	84.000	68.210	6,022,800
2018-09-17	83.500	84.270	83.340	84.250	68.413	7,098,800
2018-09-14	83.470	83.670	82.970	83.610	67.893	5,004,100
2018-09-13	83.270	83.490	82.650	83.450	67.763	5,328,400
2018-09-12	81.900	83.180	81.700	83.110	67.487	5,925,200
2018-09-11	82.130	82.420	81.630	82.010	66.594	5,210,300

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-06-21	2:1
1997-09-22	2:1
1992-06-15	2:1

Dividends

Ex-date	Amount
2026-10-23	1.0885 USD
2026-07-24	1.0890 USD
2026-04-24	1.0890 USD
2026-01-23	1.0570 USD
2025-10-24	1.0570 USD
2025-07-18	1.0570 USD
2025-04-21	1.0570 USD
2025-01-24	1.0070 USD
2024-10-18	1.0070 USD
2024-07-19	1.0070 USD
2024-04-18	1.0070 USD
2024-01-18	0.9410 USD
2023-10-19	0.9410 USD
2023-07-20	0.9410 USD
2023-04-20	0.9410 USD
2023-01-19	0.9130 USD
2022-10-20	0.9130 USD
2022-07-21	0.9130 USD
2022-04-21	0.9130 USD
2022-01-20	0.8700 USD
2021-10-21	0.8700 USD
2021-07-22	0.8700 USD
2021-04-22	0.8700 USD
2021-01-21	0.7910 USD
2020-10-22	0.7910 USD
2020-07-23	0.7910 USD
2020-04-23	0.7910 USD
2020-01-23	0.7460 USD
2019-10-17	0.7460 USD
2019-07-18	0.7460 USD
2019-04-17	0.7460 USD
2019-01-17	0.7170 USD

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