PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	88.050	88.570	87.600	88.240	67.188	11,158,100
2016-10-12	88.740	89.010	88.330	88.570	67.440	17,118,000
2016-10-11	88.830	89.120	88.200	88.540	67.417	11,723,100
2016-10-10	90.190	90.330	88.780	89.060	67.813	15,492,400
2016-10-07	89.010	90.050	88.300	90.000	68.528	20,518,800
2016-10-06	88.610	89.730	88.470	89.220	67.934	61,462,800
2016-10-05	88.480	89.000	88.210	88.850	67.653	64,580,300
2016-10-04	88.290	88.680	87.950	88.350	67.272	23,317,600
2016-10-03	89.350	89.450	88.410	88.660	67.508	26,789,500
2016-09-30	88.300	90.220	88.290	89.750	68.338	123,735,700
2016-09-29	89.160	89.270	87.540	88.230	67.181	74,587,500
2016-09-28	88.980	89.730	88.470	89.460	68.117	89,806,000
2016-09-27	88.060	88.810	87.660	88.360	67.280	65,150,800
2016-09-26	87.420	88.430	86.610	87.850	66.891	60,276,600
2016-09-23	88.630	88.940	87.490	87.760	66.823	48,281,400
2016-09-22	87.770	89.300	87.770	88.990	67.759	52,692,700
2016-09-21	88.540	88.790	86.440	87.800	66.853	55,409,800
2016-09-20	88.500	88.950	88.180	88.580	67.447	33,986,500
2016-09-19	87.920	88.950	87.250	88.370	67.287	19,173,900
2016-09-16	87.620	88.110	87.300	88.050	67.044	23,518,300
2016-09-15	86.750	88.270	86.750	88.060	67.051	13,833,600
2016-09-14	87.120	87.600	86.870	87.010	66.252	25,397,900
2016-09-13	87.550	87.910	87.010	87.050	66.282	19,682,700
2016-09-12	86.040	88.380	85.960	88.250	67.196	16,105,700
2016-09-09	87.100	87.170	86.240	86.240	65.665	21,955,000
2016-09-08	87.950	88.180	87.630	87.780	66.838	23,465,700
2016-09-07	88.310	88.410	87.710	87.950	66.967	17,556,400
2016-09-06	88.250	88.640	87.880	88.640	67.493	14,472,100
2016-09-02	88.480	88.870	88.040	88.200	67.158	17,470,400
2016-09-01	87.360	88.310	86.980	88.310	67.242	29,793,300
2016-08-31	87.750	87.850	87.030	87.310	66.480	11,407,800
2016-08-30	87.720	88.300	87.460	87.540	66.655	11,619,400
2016-08-29	87.390	88.400	87.320	88.300	67.234	8,934,500
2016-08-26	87.870	88.500	87.170	87.580	66.686	16,408,200
2016-08-25	87.300	87.940	87.040	87.900	66.929	10,595,500
2016-08-24	87.320	87.450	86.560	87.310	66.480	5,713,300
2016-08-23	87.130	87.500	87.040	87.400	66.549	5,420,100
2016-08-22	87.140	87.210	86.580	86.850	66.130	5,921,100
2016-08-19	87.200	87.410	87.050	87.310	66.480	6,199,900
2016-08-18	86.940	87.460	86.940	87.440	66.579	7,082,800
2016-08-17	86.450	87.110	85.970	86.960	66.214	6,762,100
2016-08-16	86.980	87.400	86.470	86.580	65.924	8,071,100
2016-08-15	87.520	87.570	86.990	87.020	66.259	6,871,200
2016-08-12	86.920	87.450	86.780	87.040	66.275	8,063,400
2016-08-11	86.700	87.000	86.400	86.730	66.038	7,387,100
2016-08-10	86.260	86.820	86.000	86.310	65.719	5,981,400
2016-08-09	85.860	86.340	85.680	85.990	65.475	4,158,800
2016-08-08	85.610	85.900	85.130	85.760	65.300	5,388,200
2016-08-05	86.080	86.440	85.530	85.780	65.315	6,729,700
2016-08-04	86.120	86.530	85.800	86.050	65.521	5,564,100
2016-08-03	86.510	86.720	85.460	85.970	65.460	8,192,100
2016-08-02	87.020	87.150	86.240	86.760	66.061	13,083,200
2016-08-01	85.440	86.580	85.420	86.410	65.795	10,420,600
2016-07-29	84.890	85.790	84.800	85.590	65.170	7,520,900
2016-07-28	84.420	84.980	84.400	84.810	64.577	5,911,600
2016-07-27	85.240	85.300	84.320	84.460	64.310	7,744,700
2016-07-26	85.680	86.080	85.170	85.270	64.927	5,379,300
2016-07-25	85.530	85.800	85.150	85.800	65.330	5,605,300
2016-07-22	85.500	85.980	85.450	85.720	65.269	6,165,600
2016-07-21	85.020	85.370	84.880	85.260	64.919	5,407,000

← NewerPage 43 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.