PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	76.560	76.560	75.700	75.990	61.151	8,895,200
2018-06-13	77.400	77.400	76.200	76.470	61.537	8,022,400
2018-06-12	77.820	77.890	77.110	77.240	62.156	8,786,000
2018-06-11	76.970	77.690	76.880	77.530	62.390	9,049,400
2018-06-08	75.850	77.210	75.740	77.180	62.108	13,625,300
2018-06-07	74.180	76.390	74.100	75.760	60.965	13,476,100
2018-06-06	74.070	74.420	73.720	74.350	59.831	7,002,900
2018-06-05	74.280	74.380	73.600	73.970	59.525	6,910,100
2018-06-04	73.540	74.620	73.450	74.180	59.694	8,743,800
2018-06-01	73.330	73.740	72.860	73.450	59.107	7,209,300
2018-05-31	74.670	74.690	72.800	73.170	58.881	15,526,000
2018-05-30	74.330	75.020	74.050	74.890	60.265	8,128,600
2018-05-29	74.060	74.700	73.770	74.050	59.589	8,905,600
2018-05-25	73.900	74.620	73.750	74.310	59.799	7,546,500
2018-05-24	74.080	74.350	73.590	73.770	59.364	6,508,900
2018-05-23	74.020	74.300	73.720	74.180	59.694	6,592,500
2018-05-22	74.460	74.940	73.830	74.030	59.573	7,744,200
2018-05-21	73.750	74.250	73.420	74.060	59.597	6,428,400
2018-05-18	73.980	74.070	73.110	73.450	59.107	7,042,700
2018-05-17	73.520	74.000	73.400	73.960	59.517	8,053,600
2018-05-16	72.980	73.930	72.960	73.530	59.171	8,325,000
2018-05-15	73.310	73.410	72.600	72.950	58.704	11,502,800
2018-05-14	73.780	73.780	73.090	73.280	58.970	8,646,900
2018-05-11	73.630	74.100	73.050	73.370	59.042	7,586,200
2018-05-10	72.940	73.340	72.690	73.150	58.865	7,618,500
2018-05-09	71.770	72.550	71.740	72.370	58.237	7,528,400
2018-05-08	72.050	72.120	71.110	71.440	57.489	8,084,100
2018-05-07	72.670	73.220	71.890	71.980	57.924	6,633,600
2018-05-04	71.380	72.620	71.340	72.430	58.286	8,107,400
2018-05-03	70.810	71.720	70.740	71.360	57.425	9,386,500
2018-05-02	71.940	72.010	70.730	70.940	57.087	10,830,900
2018-05-01	72.050	72.330	71.660	71.960	57.908	8,103,800
2018-04-30	72.910	72.920	72.160	72.340	58.213	13,076,500
2018-04-27	72.530	73.080	72.210	72.810	58.592	8,144,800
2018-04-26	72.570	73.010	72.370	72.750	58.543	11,204,300
2018-04-25	72.410	72.750	71.950	72.300	58.181	14,208,800
2018-04-24	73.060	73.330	72.150	72.500	58.342	16,551,700
2018-04-23	73.590	73.980	72.760	73.000	58.744	13,653,400
2018-04-20	74.040	74.920	73.740	73.800	59.388	14,085,000
2018-04-19	75.390	75.720	74.200	74.950	60.314	16,955,600
2018-04-18	78.580	78.680	78.020	78.200	62.352	7,349,400
2018-04-17	78.930	78.940	78.100	78.430	62.535	6,492,400
2018-04-16	78.560	78.860	78.040	78.610	62.679	5,962,200
2018-04-13	78.060	78.440	77.720	78.370	62.488	6,198,500
2018-04-12	78.640	78.700	77.790	77.790	62.025	8,282,300
2018-04-11	78.190	78.690	78.040	78.270	62.408	7,143,500
2018-04-10	78.710	78.840	77.940	78.370	62.488	6,779,000
2018-04-09	78.800	78.850	77.570	78.160	62.320	9,031,200
2018-04-06	78.370	79.360	77.900	78.430	62.535	8,300,800
2018-04-05	79.090	79.320	78.510	78.800	62.830	7,864,700
2018-04-04	77.820	79.520	77.590	79.050	63.030	9,030,800
2018-04-03	77.560	78.800	77.180	78.460	62.559	11,933,100
2018-04-02	79.260	79.370	77.060	77.400	61.714	12,017,200
2018-03-29	79.430	80.490	79.180	79.280	63.213	10,036,400
2018-03-28	77.950	79.140	77.950	78.840	62.862	12,857,800
2018-03-27	76.530	78.440	76.300	77.790	62.025	11,288,200
2018-03-26	76.570	76.870	76.020	76.410	60.925	12,937,000
2018-03-23	76.790	77.180	75.810	75.910	60.526	11,728,300
2018-03-22	76.830	77.520	76.370	76.410	60.925	10,481,600
2018-03-21	78.050	78.240	76.880	77.040	61.427	9,822,800

← NewerPage 36 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.