PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	92.520	92.520	90.340	90.870	71.371	9,631,200
2017-09-26	92.820	92.850	92.200	92.650	72.769	4,885,200
2017-09-25	92.430	93.090	92.330	92.720	72.824	6,436,200
2017-09-22	92.550	93.000	92.080	92.240	72.447	6,837,700
2017-09-21	94.150	94.500	92.450	92.640	72.761	9,376,700
2017-09-20	94.170	94.670	93.830	94.400	74.144	5,941,500
2017-09-19	93.340	94.450	93.340	94.170	73.963	6,587,200
2017-09-18	93.170	93.500	92.860	93.150	73.162	6,177,700
2017-09-15	93.820	93.820	92.820	93.270	73.256	12,428,800
2017-09-14	93.230	93.650	93.180	93.550	73.476	5,492,300
2017-09-13	93.500	93.770	93.450	93.550	73.476	5,369,300
2017-09-12	93.720	93.980	93.210	93.510	73.445	5,804,000
2017-09-11	93.090	94.190	92.900	93.990	73.822	10,177,300
2017-09-08	92.760	93.150	92.510	92.840	72.919	6,070,100
2017-09-07	92.740	93.360	92.330	92.970	73.021	7,735,400
2017-09-06	92.790	92.910	92.360	92.720	72.824	6,747,200
2017-09-05	92.180	92.740	92.040	92.720	72.824	6,532,100
2017-09-01	92.420	92.660	92.260	92.530	72.675	4,960,700
2017-08-31	91.890	92.390	91.840	92.270	72.471	5,864,400
2017-08-30	92.080	92.080	91.660	91.870	72.157	4,709,600
2017-08-29	92.480	92.690	92.240	92.320	72.510	3,676,300
2017-08-28	92.520	92.710	91.980	92.470	72.628	5,386,500
2017-08-25	92.650	92.860	92.410	92.510	72.659	4,933,000
2017-08-24	92.440	92.570	92.040	92.270	72.471	5,173,700
2017-08-23	92.500	92.660	92.280	92.440	72.604	3,631,900
2017-08-22	92.910	92.960	92.590	92.790	72.879	4,731,500
2017-08-21	92.380	92.960	92.360	92.860	72.934	4,334,300
2017-08-18	91.980	92.780	91.850	92.470	72.628	6,815,000
2017-08-17	92.400	92.670	92.070	92.070	72.314	5,711,400
2017-08-16	92.290	92.950	92.190	92.440	72.604	7,965,500
2017-08-15	91.910	92.360	91.880	92.200	72.416	5,293,400
2017-08-14	91.540	91.950	91.250	91.650	71.984	5,398,400
2017-08-11	91.940	92.080	91.290	91.340	71.740	7,094,200
2017-08-10	91.860	92.000	91.690	91.740	72.055	6,338,200
2017-08-09	91.520	91.940	91.520	91.920	72.196	5,572,800
2017-08-08	91.400	91.940	91.230	91.580	71.929	5,623,400
2017-08-07	90.670	91.560	90.520	91.440	71.819	5,011,300
2017-08-04	90.690	91.080	90.530	90.670	71.214	5,824,400
2017-08-03	90.860	91.750	90.820	90.860	71.363	6,413,200
2017-08-02	90.970	91.300	90.530	91.040	71.505	7,167,700
2017-08-01	91.030	91.730	90.720	91.100	71.552	8,662,100
2017-07-31	90.210	91.070	90.210	90.820	71.332	7,835,700
2017-07-28	90.560	91.000	89.960	90.210	70.853	6,137,500
2017-07-27	90.290	90.750	89.000	90.680	71.222	11,089,200
2017-07-26	89.000	89.420	88.870	89.300	70.138	6,987,000
2017-07-25	88.670	89.200	88.540	89.140	70.013	6,766,700
2017-07-24	88.550	88.600	87.970	88.180	69.259	6,202,000
2017-07-21	88.160	88.680	87.810	88.610	69.596	5,714,800
2017-07-20	88.320	89.310	88.310	88.600	69.588	7,285,000
2017-07-19	87.870	88.410	87.600	88.350	69.392	6,008,500
2017-07-18	87.610	88.760	87.460	88.640	69.078	7,492,300
2017-07-17	87.070	87.910	86.740	87.550	68.228	5,227,800
2017-07-14	86.960	87.290	86.730	87.100	67.878	4,577,700
2017-07-13	86.770	87.050	86.500	86.700	67.566	5,448,900
2017-07-12	87.240	87.470	86.830	86.960	67.769	4,374,200
2017-07-11	87.230	87.450	86.310	86.770	67.621	5,838,600
2017-07-10	87.630	87.870	86.890	87.090	67.870	5,356,400
2017-07-07	87.690	87.820	87.280	87.650	68.306	5,142,200
2017-07-06	87.650	87.950	87.360	87.370	68.088	6,038,900
2017-07-05	87.860	88.000	87.490	87.670	68.322	4,974,300

← NewerPage 39 of 79 · 4,733 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.