PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	84.340	84.430	83.240	83.490	64.062	10,918,200
2017-01-09	84.060	84.660	83.750	84.400	64.761	11,000,600
2017-01-06	84.940	85.250	84.620	85.030	65.244	4,799,900
2017-01-05	84.410	85.430	84.380	85.060	65.267	6,852,400
2017-01-04	84.450	84.600	84.240	84.500	64.837	8,096,700
2017-01-03	83.880	84.390	83.500	84.200	64.607	8,792,700
2016-12-30	84.170	84.450	83.920	84.080	64.515	6,209,800
2016-12-29	84.240	84.490	84.100	84.350	64.722	3,718,300
2016-12-28	84.400	84.630	83.950	84.070	64.507	4,298,800
2016-12-27	84.900	84.940	84.420	84.600	64.914	3,782,600
2016-12-23	84.680	85.180	84.550	84.960	65.190	5,284,200
2016-12-22	84.000	84.610	83.870	84.470	64.814	7,864,800
2016-12-21	84.190	84.730	84.120	84.280	64.668	6,099,300
2016-12-20	84.570	84.710	84.190	84.570	64.891	7,485,400
2016-12-19	84.750	84.980	84.320	84.710	64.998	6,431,200
2016-12-16	84.900	85.120	84.150	84.680	64.975	21,172,400
2016-12-15	84.150	84.800	83.610	84.680	64.975	8,768,100
2016-12-14	85.290	85.740	84.170	84.370	64.738	12,292,200
2016-12-13	84.670	85.360	84.530	85.180	65.359	11,795,900
2016-12-12	84.210	85.180	84.210	85.130	65.321	7,494,100
2016-12-09	83.520	84.400	83.470	84.370	64.738	8,004,500
2016-12-08	83.790	84.180	83.500	83.500	64.070	7,522,800
2016-12-07	82.740	84.280	82.710	84.180	64.592	8,567,700
2016-12-06	83.240	83.250	82.610	82.910	63.617	7,327,200
2016-12-05	82.560	83.080	82.480	82.990	63.679	8,597,500
2016-12-02	82.350	82.680	82.070	82.400	63.226	9,079,400
2016-12-01	82.210	82.320	81.180	81.860	62.812	12,516,900
2016-11-30	82.520	82.830	82.260	82.460	63.272	12,115,500
2016-11-29	83.420	83.480	82.690	82.890	63.602	6,183,100
2016-11-28	83.130	83.360	82.760	83.070	63.740	6,990,100
2016-11-25	82.990	83.460	82.950	83.460	64.039	3,882,900
2016-11-23	82.590	82.930	82.520	82.680	63.441	7,693,300
2016-11-22	83.010	83.180	82.660	82.760	63.502	7,426,500
2016-11-21	82.000	82.750	81.710	82.640	63.410	11,482,100
2016-11-18	82.920	83.100	81.990	82.000	62.919	14,565,500
2016-11-17	83.270	83.500	82.930	83.070	63.740	9,083,700
2016-11-16	83.980	84.200	83.170	83.190	63.832	8,542,900
2016-11-15	84.580	84.580	82.880	83.620	64.162	9,464,000
2016-11-14	83.560	83.780	82.760	83.000	63.686	12,862,500
2016-11-11	82.670	84.060	82.650	83.580	64.131	8,905,700
2016-11-10	85.510	85.700	82.180	82.960	63.656	22,095,000
2016-11-09	85.260	86.540	84.310	85.930	65.935	11,972,500
2016-11-08	86.770	87.690	86.590	87.460	67.108	7,674,600
2016-11-07	86.020	86.570	85.600	86.560	66.418	8,878,500
2016-11-04	86.690	86.730	85.070	85.080	65.282	9,378,100
2016-11-03	86.800	86.980	86.470	86.600	66.449	6,899,900
2016-11-02	86.770	87.410	86.560	86.740	66.556	7,773,200
2016-11-01	86.580	86.990	86.480	86.850	66.640	8,564,500
2016-10-31	87.010	87.470	86.690	86.800	66.602	8,207,100
2016-10-28	86.870	87.230	86.450	86.840	66.633	7,021,100
2016-10-27	87.510	87.600	86.450	86.580	66.433	6,598,300
2016-10-26	86.910	87.740	86.780	87.400	67.062	8,464,100
2016-10-25	87.490	88.080	86.970	86.970	66.733	20,761,200
2016-10-24	84.390	84.700	84.060	84.100	64.530	10,573,200
2016-10-21	84.410	84.860	84.240	84.330	64.707	13,974,100
2016-10-20	85.380	85.520	84.790	84.930	65.167	10,175,100
2016-10-19	86.650	86.820	85.440	85.540	65.635	12,788,800
2016-10-18	88.210	88.270	87.440	87.450	66.587	10,749,500
2016-10-17	88.430	88.650	87.710	87.830	66.876	7,610,600
2016-10-14	88.500	88.960	88.220	88.430	67.333	7,369,000

← NewerPage 42 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.