PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	87.400	88.000	87.180	87.740	68.376	3,607,400
2017-06-30	87.050	87.470	87.000	87.150	67.917	6,070,300
2017-06-29	88.020	88.220	86.930	86.990	67.792	8,123,500
2017-06-28	89.080	89.210	88.260	88.370	68.867	4,875,000
2017-06-27	89.360	89.360	88.610	88.610	69.054	5,180,400
2017-06-26	89.630	89.680	89.270	89.360	69.639	4,373,300
2017-06-23	89.030	89.800	88.900	89.420	69.686	8,782,100
2017-06-22	89.270	89.410	88.900	89.030	69.382	4,536,700
2017-06-21	89.620	89.950	89.290	89.400	69.670	4,164,500
2017-06-20	89.770	90.210	89.610	89.630	69.849	5,674,200
2017-06-19	89.600	89.860	89.200	89.860	70.029	5,246,200
2017-06-16	89.720	89.770	88.810	89.660	69.873	13,855,000
2017-06-15	88.230	89.620	88.230	89.380	69.655	7,047,500
2017-06-14	88.490	88.750	88.060	88.440	68.922	6,183,900
2017-06-13	88.360	88.400	87.770	88.060	68.626	6,419,300
2017-06-12	88.160	88.660	88.090	88.240	68.766	7,867,700
2017-06-09	87.850	88.210	87.550	88.160	68.704	9,696,900
2017-06-08	88.770	88.800	87.360	87.850	68.462	7,712,100
2017-06-07	88.680	88.890	88.400	88.770	69.179	4,781,600
2017-06-06	88.760	88.970	88.450	88.800	69.203	6,503,000
2017-06-05	88.300	88.760	88.000	88.740	69.156	4,115,300
2017-06-02	88.400	88.680	88.010	88.590	69.039	6,136,400
2017-06-01	88.020	88.140	87.370	88.130	68.680	6,251,300
2017-05-31	87.670	88.350	87.450	88.090	68.649	10,146,600
2017-05-30	87.250	87.610	87.100	87.400	68.112	4,594,500
2017-05-26	86.930	87.380	86.820	87.250	67.995	4,337,000
2017-05-25	86.580	86.980	86.550	86.860	67.691	4,368,000
2017-05-24	86.450	86.650	86.210	86.500	67.410	4,878,800
2017-05-23	86.280	86.540	85.980	86.080	67.083	4,394,200
2017-05-22	86.250	86.400	86.030	86.210	67.184	4,260,000
2017-05-19	86.000	86.380	85.670	86.240	67.208	7,320,700
2017-05-18	86.180	86.220	85.520	85.870	66.919	6,985,600
2017-05-17	86.240	86.630	85.930	86.260	67.223	7,805,800
2017-05-16	86.880	87.000	86.190	86.240	67.208	6,554,500
2017-05-15	86.650	86.710	86.250	86.330	67.278	5,820,700
2017-05-12	86.240	86.320	85.920	86.190	67.169	5,892,400
2017-05-11	86.610	86.630	85.880	86.170	67.153	6,064,700
2017-05-10	86.480	86.790	86.390	86.490	67.402	6,178,500
2017-05-09	86.800	86.820	86.220	86.400	67.332	9,577,600
2017-05-08	86.330	86.620	86.240	86.550	67.449	4,634,600
2017-05-05	86.540	86.610	86.130	86.500	67.410	4,506,200
2017-05-04	86.850	87.240	86.300	86.450	67.371	5,986,200
2017-05-03	86.300	86.630	85.900	86.430	67.356	6,122,000
2017-05-02	87.290	87.290	86.020	86.220	67.192	13,197,500
2017-05-01	87.380	87.600	87.080	87.090	67.870	4,546,600
2017-04-28	87.520	87.590	87.150	87.330	68.057	8,295,400
2017-04-27	87.580	88.240	87.230	87.690	68.338	8,517,500
2017-04-26	89.850	90.000	87.610	87.740	68.376	11,951,300
2017-04-25	89.580	90.250	89.470	90.000	70.138	9,088,400
2017-04-24	89.120	89.660	89.010	89.550	69.787	8,338,500
2017-04-21	89.170	89.280	88.610	88.620	69.062	9,061,200
2017-04-20	89.700	89.700	89.310	89.330	69.616	6,983,500
2017-04-19	90.100	90.450	89.500	89.600	69.826	6,919,000
2017-04-18	90.400	91.130	90.340	90.800	70.223	7,087,800
2017-04-17	90.230	90.590	90.130	90.390	69.906	6,931,700
2017-04-13	90.050	90.540	89.790	90.030	69.628	5,040,100
2017-04-12	89.700	90.420	89.560	90.310	69.844	6,286,300
2017-04-11	89.660	89.820	89.290	89.800	69.450	5,186,000
2017-04-10	89.130	89.680	88.750	89.490	69.210	5,956,000
2017-04-07	89.460	89.610	89.180	89.230	69.009	4,739,100

← NewerPage 40 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.