PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	89.770	89.810	89.310	89.400	69.141	7,231,500
2017-04-05	90.000	90.500	89.760	89.970	69.582	6,320,100
2017-04-04	89.750	89.960	89.420	89.910	69.535	5,680,800
2017-04-03	89.860	90.060	89.450	89.680	69.357	6,967,400
2017-03-31	90.030	90.340	89.840	89.850	69.489	6,942,400
2017-03-30	90.500	90.570	90.100	90.200	69.759	3,691,900
2017-03-29	90.560	90.870	90.390	90.600	70.069	4,252,800
2017-03-28	90.170	91.060	90.130	90.760	70.193	11,855,800
2017-03-27	90.450	90.720	90.180	90.490	69.984	10,072,000
2017-03-24	90.770	90.920	90.210	90.570	70.046	9,252,000
2017-03-23	90.910	91.460	90.600	90.770	70.200	6,831,400
2017-03-22	91.310	91.800	90.750	90.990	70.370	7,798,000
2017-03-21	91.300	91.750	91.030	91.190	70.525	8,211,000
2017-03-20	90.960	91.410	90.940	91.220	70.548	7,772,900
2017-03-17	91.450	92.000	90.920	91.000	70.378	37,010,100
2017-03-16	91.440	91.720	91.100	91.440	70.718	6,601,200
2017-03-15	91.000	91.780	90.730	91.400	70.687	7,855,300
2017-03-14	91.260	91.590	90.820	91.000	70.378	6,686,400
2017-03-13	91.060	91.490	90.850	91.310	70.618	7,397,500
2017-03-10	90.800	91.160	90.650	91.070	70.432	6,797,800
2017-03-09	90.140	90.490	90.100	90.340	69.868	5,587,400
2017-03-08	90.020	90.350	89.760	90.140	69.713	5,503,700
2017-03-07	90.140	90.490	90.060	90.290	69.829	5,363,000
2017-03-06	89.890	90.510	89.590	90.370	69.891	9,533,800
2017-03-03	90.910	90.910	89.890	90.500	69.991	8,334,900
2017-03-02	91.400	91.590	90.880	90.910	70.309	7,031,200
2017-03-01	91.050	91.890	90.710	91.660	70.889	8,792,200
2017-02-28	90.900	91.790	90.650	91.070	70.432	10,535,600
2017-02-27	90.530	90.910	90.060	90.890	70.293	11,840,300
2017-02-24	90.970	91.340	90.670	91.050	70.417	6,643,400
2017-02-23	91.610	91.800	90.910	91.130	70.479	7,611,600
2017-02-22	91.450	91.800	91.250	91.440	70.718	6,749,900
2017-02-21	90.580	91.800	90.580	91.670	70.896	9,018,700
2017-02-17	90.610	91.360	90.450	91.090	70.448	12,152,400
2017-02-16	90.920	91.120	90.540	90.790	70.216	12,408,500
2017-02-15	89.810	91.150	89.810	91.120	70.471	25,847,700
2017-02-14	88.000	88.220	87.230	87.860	67.950	20,123,400
2017-02-13	88.040	88.360	87.640	88.310	68.298	6,905,100
2017-02-10	88.560	88.730	87.970	87.970	68.035	11,057,600
2017-02-09	88.330	88.780	88.030	88.670	68.576	9,914,100
2017-02-08	88.070	88.340	87.810	88.330	68.313	6,815,800
2017-02-07	87.640	88.280	87.480	88.010	68.066	6,646,100
2017-02-06	87.500	87.790	87.130	87.400	67.594	7,483,000
2017-02-03	88.120	88.170	87.390	87.410	67.602	7,161,900
2017-02-02	87.610	88.350	87.250	87.760	67.872	8,997,200
2017-02-01	87.030	87.590	86.750	87.330	67.540	8,291,000
2017-01-31	86.630	87.660	86.530	87.600	67.749	9,712,400
2017-01-30	86.780	86.860	86.500	86.750	67.091	7,350,000
2017-01-27	86.450	86.850	86.020	86.720	67.068	9,332,300
2017-01-26	87.120	87.230	86.590	86.600	66.975	6,542,300
2017-01-25	87.840	87.900	87.060	87.160	67.408	8,082,900
2017-01-24	87.220	87.950	87.220	87.860	67.950	8,704,700
2017-01-23	87.090	87.350	86.850	86.960	67.254	9,408,900
2017-01-20	86.890	87.980	86.420	87.450	67.633	22,944,400
2017-01-19	84.630	85.000	84.280	84.700	65.506	14,074,500
2017-01-18	84.800	85.300	84.590	84.930	65.684	10,520,400
2017-01-17	83.900	85.580	83.880	85.210	65.382	13,145,100
2017-01-13	83.850	84.020	83.440	84.010	64.461	6,762,800
2017-01-12	83.710	83.880	83.370	83.840	64.331	6,545,400
2017-01-11	83.390	83.750	83.280	83.750	64.262	9,572,300

← NewerPage 41 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.