PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	91.800	91.970	91.350	91.530	72.428	6,938,500
2017-12-19	92.000	92.130	91.580	91.680	72.547	5,644,400
2017-12-18	91.980	93.140	91.810	91.880	72.705	7,405,700
2017-12-15	91.570	92.270	91.480	91.890	72.713	15,924,000
2017-12-14	90.940	91.430	90.900	91.000	72.009	5,853,500
2017-12-13	90.020	91.410	89.970	90.880	71.914	7,141,000
2017-12-12	90.450	90.510	89.820	89.850	71.099	6,558,900
2017-12-11	90.230	90.330	89.750	90.230	71.400	4,856,000
2017-12-08	90.020	90.370	89.580	90.370	71.510	5,883,400
2017-12-07	91.050	91.070	89.890	90.100	71.297	7,273,600
2017-12-06	91.390	91.780	91.070	91.250	72.207	6,737,400
2017-12-05	91.520	91.840	91.070	91.400	72.326	8,683,000
2017-12-04	91.760	91.910	89.830	91.410	72.333	9,003,700
2017-12-01	90.180	90.530	89.120	90.360	71.503	7,953,200
2017-11-30	89.350	90.370	89.210	89.990	71.210	9,789,900
2017-11-29	89.400	89.810	89.030	89.380	70.727	5,158,900
2017-11-28	89.480	89.520	88.910	89.400	70.743	4,841,300
2017-11-27	88.330	89.100	88.150	88.960	70.395	6,199,700
2017-11-24	88.590	88.960	88.420	88.450	69.991	2,196,700
2017-11-22	88.500	88.910	88.060	88.330	69.896	6,006,900
2017-11-21	88.180	89.210	88.020	88.720	70.205	6,196,400
2017-11-20	88.430	88.560	87.710	88.270	69.849	4,926,200
2017-11-17	88.950	89.090	88.080	88.430	69.975	5,941,800
2017-11-16	89.840	89.900	88.770	89.250	70.624	7,205,100
2017-11-15	88.730	88.940	88.000	88.230	69.817	6,688,100
2017-11-14	88.740	89.050	88.470	88.870	70.323	5,035,500
2017-11-13	88.670	89.410	88.630	89.000	70.426	6,873,500
2017-11-10	87.990	88.390	87.780	88.160	69.762	7,227,300
2017-11-09	87.350	88.170	87.300	87.780	69.461	5,280,000
2017-11-08	86.990	87.600	86.800	87.580	69.303	6,910,000
2017-11-07	86.040	87.000	85.420	86.980	68.828	6,875,100
2017-11-06	86.550	86.640	86.030	86.050	68.092	5,186,700
2017-11-03	86.780	87.160	86.460	86.580	68.511	5,106,500
2017-11-02	86.780	87.040	86.230	86.510	68.456	5,021,200
2017-11-01	86.330	87.140	86.110	86.890	68.757	4,884,100
2017-10-31	86.490	86.500	85.720	86.340	68.321	7,119,000
2017-10-30	86.910	87.080	86.160	86.270	68.266	5,387,100
2017-10-27	87.530	87.530	86.450	87.040	68.875	7,433,800
2017-10-26	87.190	87.770	87.100	87.500	69.239	6,233,800
2017-10-25	86.900	87.110	86.280	86.860	68.733	9,024,300
2017-10-24	87.370	87.420	86.780	86.980	68.828	11,519,000
2017-10-23	88.630	88.860	86.870	87.300	69.081	13,358,200
2017-10-20	89.720	89.960	87.590	88.250	69.833	19,997,800
2017-10-19	91.700	91.990	91.140	91.590	72.476	8,585,000
2017-10-18	92.780	92.950	92.010	92.770	72.864	7,399,700
2017-10-17	93.040	93.090	92.400	92.800	72.887	5,316,100
2017-10-16	92.970	93.370	92.710	93.140	73.154	4,159,100
2017-10-13	92.700	93.510	92.590	93.040	73.076	6,956,700
2017-10-12	91.410	92.310	91.390	92.150	72.377	5,984,900
2017-10-11	91.090	91.730	91.070	91.460	71.835	7,115,400
2017-10-10	92.370	93.040	89.860	91.620	71.960	17,125,600
2017-10-09	92.400	92.620	91.930	92.120	72.353	5,149,000
2017-10-06	92.000	92.350	91.880	92.330	72.518	5,241,900
2017-10-05	92.490	92.650	91.940	92.030	72.282	6,912,800
2017-10-04	92.120	92.800	92.020	92.420	72.589	6,140,700
2017-10-03	91.960	92.340	91.560	92.120	72.353	5,909,900
2017-10-02	91.260	92.400	91.240	91.770	72.078	7,302,400
2017-09-29	90.970	91.430	90.700	90.980	71.458	6,634,500
2017-09-28	90.860	91.120	90.630	90.890	71.387	4,999,800
2017-09-27	92.520	92.520	90.340	90.870	71.371	9,631,200

← NewerPage 38 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.