PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	85.380	85.730	85.130	85.320	64.965	6,289,000
2016-07-19	85.670	86.180	85.560	86.170	65.102	6,078,200
2016-07-18	86.020	86.050	85.700	85.930	64.921	4,781,300
2016-07-15	86.250	86.480	85.790	86.010	64.981	8,491,300
2016-07-14	86.440	86.890	85.850	85.870	64.875	11,342,600
2016-07-13	85.810	86.150	85.410	85.890	64.890	7,572,100
2016-07-12	85.490	85.940	85.190	85.750	64.785	6,649,800
2016-07-11	85.610	85.950	84.910	85.750	64.785	6,156,800
2016-07-08	84.980	85.900	84.770	85.770	64.800	6,827,300
2016-07-07	85.230	85.240	84.530	84.830	64.090	7,905,700
2016-07-06	85.370	85.500	84.740	85.030	64.241	8,356,500
2016-07-05	84.480	85.950	84.450	85.440	64.550	11,403,100
2016-07-01	84.520	84.990	84.510	84.780	64.052	9,531,100
2016-06-30	83.910	84.800	83.820	84.670	63.969	10,969,300
2016-06-29	82.960	83.910	82.910	83.910	63.394	7,927,500
2016-06-28	81.440	82.490	80.950	82.460	62.299	9,257,100
2016-06-27	81.830	81.890	81.000	81.230	61.370	9,601,800
2016-06-24	82.610	83.820	81.990	82.260	62.148	12,401,100
2016-06-23	83.810	84.210	83.570	84.210	63.621	7,361,300
2016-06-22	83.500	83.760	83.290	83.570	63.138	4,940,100
2016-06-21	83.090	83.780	83.090	83.410	63.017	6,594,700
2016-06-20	83.520	83.700	83.030	83.040	62.737	6,164,300
2016-06-17	83.310	83.440	82.350	83.130	62.805	11,741,700
2016-06-16	82.670	83.610	82.660	83.410	63.017	6,630,100
2016-06-15	83.400	83.500	82.820	82.950	62.669	7,082,200
2016-06-14	82.550	83.370	82.270	83.350	62.971	6,868,600
2016-06-13	82.960	83.400	82.530	82.570	62.382	6,167,400
2016-06-10	82.770	83.340	82.610	83.200	62.858	6,840,800
2016-06-09	82.580	83.260	82.430	83.170	62.835	6,144,900
2016-06-08	82.370	82.750	82.020	82.650	62.443	4,712,600
2016-06-07	82.760	82.890	82.250	82.320	62.193	6,327,500
2016-06-06	82.400	82.830	82.230	82.770	62.533	5,292,300
2016-06-03	81.930	82.490	81.780	82.470	62.307	6,306,700
2016-06-02	81.530	81.950	81.330	81.950	61.914	5,186,300
2016-06-01	80.950	81.800	80.860	81.790	61.793	6,184,100
2016-05-31	81.580	81.820	80.740	81.040	61.226	6,705,000
2016-05-27	81.270	81.660	81.160	81.430	61.521	4,322,200
2016-05-26	81.480	81.600	81.090	81.220	61.362	4,622,300
2016-05-25	81.080	81.770	81.010	81.480	61.559	6,049,800
2016-05-24	80.300	81.380	80.300	80.970	61.173	6,293,300
2016-05-23	80.050	80.330	79.850	80.200	60.592	5,620,600
2016-05-20	80.440	80.500	79.790	80.020	60.456	6,526,800
2016-05-19	79.640	80.220	79.450	80.190	60.584	6,242,500
2016-05-18	80.590	80.770	79.410	79.850	60.327	8,344,100
2016-05-17	81.640	82.060	80.330	80.620	60.909	10,188,200
2016-05-16	81.010	81.890	80.750	81.630	61.672	6,497,200
2016-05-13	82.420	82.420	81.000	81.230	61.370	6,579,000
2016-05-12	82.480	82.740	82.110	82.410	62.261	4,925,000
2016-05-11	82.500	82.890	82.130	82.150	62.065	5,975,000
2016-05-10	82.150	82.680	82.120	82.480	62.314	6,222,400
2016-05-09	82.210	82.730	81.970	82.120	62.042	6,718,800
2016-05-06	81.420	82.250	81.170	82.130	62.050	6,297,200
2016-05-05	81.600	82.090	80.920	81.300	61.423	6,399,500
2016-05-04	80.870	81.770	80.870	81.600	61.649	7,365,900
2016-05-03	80.800	81.700	80.690	81.100	61.272	7,617,500
2016-05-02	80.020	81.300	80.020	80.970	61.173	7,862,600
2016-04-29	79.670	80.150	79.370	80.120	60.531	9,391,000
2016-04-28	79.480	80.270	79.390	79.760	60.259	7,615,900
2016-04-27	79.470	80.150	79.100	79.890	60.357	7,689,700
2016-04-26	81.500	81.500	79.210	79.550	60.100	13,742,300

← NewerPage 44 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.