PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	78.740	79.100	77.960	78.310	62.440	8,465,500
2018-03-19	78.970	79.570	78.270	78.660	62.719	8,368,200
2018-03-16	78.930	79.390	78.840	78.970	62.966	17,715,400
2018-03-15	79.090	79.140	78.540	78.670	62.727	6,996,900
2018-03-14	79.690	79.840	78.860	79.000	62.990	8,898,100
2018-03-13	80.000	80.190	79.360	79.720	63.564	9,620,200
2018-03-12	80.230	80.620	79.760	79.860	63.676	7,182,000
2018-03-09	80.180	80.750	79.900	80.290	64.018	7,662,200
2018-03-08	79.170	79.990	79.020	79.970	63.763	7,951,700
2018-03-07	79.530	79.640	78.900	79.160	63.117	9,089,500
2018-03-06	80.410	80.420	79.370	80.020	63.803	9,085,300
2018-03-05	79.280	80.390	79.150	80.290	64.018	8,177,000
2018-03-02	78.480	79.660	78.420	79.500	63.389	9,317,700
2018-03-01	78.400	79.280	77.900	78.700	62.751	13,504,200
2018-02-28	80.680	80.790	78.500	78.520	62.607	16,862,000
2018-02-27	81.890	82.000	80.510	80.540	64.218	8,919,600
2018-02-26	81.450	81.690	81.050	81.630	65.087	9,422,200
2018-02-23	81.010	81.120	80.480	81.050	64.624	10,321,800
2018-02-22	80.470	81.280	80.170	80.840	64.457	10,277,700
2018-02-21	81.310	81.810	80.190	80.240	63.979	9,134,500
2018-02-20	82.190	82.220	81.070	81.340	64.856	7,087,700
2018-02-16	82.210	83.250	82.130	82.600	65.860	10,371,700
2018-02-15	80.970	82.410	80.500	82.410	65.709	8,910,700
2018-02-14	81.060	81.260	80.270	80.680	64.329	9,412,000
2018-02-13	81.150	81.830	80.910	81.500	64.983	9,278,700
2018-02-12	80.610	81.670	80.580	81.330	64.848	10,769,000
2018-02-09	80.980	81.030	78.590	79.920	63.723	18,838,800
2018-02-08	82.030	82.220	80.150	80.220	63.963	14,596,100
2018-02-07	82.300	83.390	81.820	81.840	65.254	11,851,800
2018-02-06	80.530	82.450	80.120	82.380	65.685	19,955,500
2018-02-05	83.990	84.370	80.100	81.060	64.632	17,462,200
2018-02-02	85.560	85.610	84.210	84.250	67.176	12,846,300
2018-02-01	86.150	86.500	85.560	85.850	68.452	8,606,300
2018-01-31	86.810	87.410	86.080	86.340	68.842	11,798,100
2018-01-30	86.820	87.440	86.630	86.950	69.329	9,662,900
2018-01-29	87.690	87.740	86.690	86.860	69.257	11,685,800
2018-01-26	88.170	88.170	87.230	87.730	69.951	11,503,100
2018-01-25	88.680	89.050	88.010	88.340	70.437	11,264,400
2018-01-24	89.060	89.160	87.700	88.310	70.413	15,141,900
2018-01-23	89.820	90.210	88.600	89.050	71.003	18,756,300
2018-01-22	90.880	91.920	90.770	91.890	73.268	8,658,000
2018-01-19	90.280	91.260	90.240	91.070	72.614	9,364,000
2018-01-18	90.240	90.650	89.670	90.180	71.904	7,699,800
2018-01-17	90.560	91.730	90.430	91.200	72.167	8,345,500
2018-01-16	90.140	90.770	89.640	90.220	71.392	9,465,300
2018-01-12	90.050	90.340	89.350	89.610	70.909	8,111,000
2018-01-11	90.400	90.520	89.920	90.150	71.336	5,469,700
2018-01-10	90.910	90.910	90.010	90.470	71.590	6,564,700
2018-01-09	91.470	91.650	91.010	91.050	72.049	6,630,100
2018-01-08	90.930	91.770	90.930	91.720	72.579	4,860,700
2018-01-05	91.270	91.300	90.570	91.240	72.199	5,949,700
2018-01-04	90.830	91.770	90.610	91.180	72.151	6,322,500
2018-01-03	90.730	91.090	90.520	90.540	71.645	5,863,600
2018-01-02	91.920	91.930	90.550	90.650	71.732	7,558,900
2017-12-29	92.240	92.460	91.880	91.880	72.705	4,346,700
2017-12-28	92.300	92.540	91.910	92.070	72.856	3,005,400
2017-12-27	92.490	92.750	91.930	92.100	72.879	4,276,700
2017-12-26	92.350	92.770	92.150	92.480	73.180	3,431,900
2017-12-22	91.880	92.430	91.720	92.130	72.903	4,919,400
2017-12-21	91.660	92.080	91.530	91.670	72.539	4,860,400

← NewerPage 37 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.