PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	80.920	81.480	80.420	81.410	61.506	7,672,800
2016-04-22	80.400	80.950	79.910	80.950	61.158	8,027,700
2016-04-21	81.040	81.310	80.550	80.800	61.045	8,802,100
2016-04-20	83.290	83.340	81.480	81.550	61.612	9,124,200
2016-04-19	82.910	83.700	82.850	83.280	62.919	6,606,100
2016-04-18	82.300	82.990	82.020	82.830	62.579	5,628,000
2016-04-15	82.050	82.430	81.850	82.300	62.178	7,299,300
2016-04-14	81.950	82.370	81.540	82.010	61.959	6,904,400
2016-04-13	83.050	83.430	81.840	82.460	61.793	11,738,600
2016-04-12	82.710	83.210	82.450	82.830	62.070	7,081,600
2016-04-11	83.030	83.340	82.660	82.730	61.995	7,081,500
2016-04-08	83.440	83.450	82.770	83.200	62.347	5,453,000
2016-04-07	83.240	83.680	82.870	83.240	62.377	6,655,900
2016-04-06	83.140	83.840	83.080	83.810	62.804	6,292,100
2016-04-05	83.160	83.560	82.990	83.160	62.317	5,259,100
2016-04-04	83.650	83.650	83.030	83.210	62.355	5,593,400
2016-04-01	82.000	83.620	81.930	83.530	62.595	8,028,600
2016-03-31	82.750	83.000	82.150	82.310	61.680	6,819,200
2016-03-30	83.090	83.360	82.650	82.680	61.958	6,925,400
2016-03-29	82.660	83.090	82.160	82.800	62.048	6,731,400
2016-03-28	82.990	83.450	82.520	82.620	61.913	4,988,500
2016-03-24	82.460	83.120	82.430	82.890	62.115	6,645,700
2016-03-23	82.720	83.490	82.580	82.820	62.063	5,594,600
2016-03-22	83.280	83.320	82.490	82.740	62.003	7,205,900
2016-03-21	83.120	83.870	82.910	83.320	62.437	8,625,600
2016-03-18	82.860	83.500	82.440	83.150	62.310	33,635,200
2016-03-17	81.290	83.230	81.280	82.750	62.010	12,061,500
2016-03-16	81.310	81.800	80.480	81.340	60.954	9,490,300
2016-03-15	81.000	81.460	80.760	81.310	60.931	9,297,800
2016-03-14	81.570	81.850	80.680	81.170	60.826	12,389,300
2016-03-11	82.750	82.800	81.440	81.750	61.261	11,109,500
2016-03-10	83.130	83.230	81.750	82.280	61.658	10,385,600
2016-03-09	83.300	83.690	82.680	82.960	62.168	8,954,800
2016-03-08	82.970	83.750	82.670	83.060	62.242	7,788,400
2016-03-07	83.180	83.700	83.000	83.100	62.272	6,792,400
2016-03-04	82.620	83.740	82.260	83.490	62.565	9,406,700
2016-03-03	82.540	82.930	82.180	82.840	62.078	8,747,100
2016-03-02	81.580	82.660	80.850	82.550	61.860	12,096,600
2016-03-01	80.540	81.360	80.530	81.230	60.871	9,483,900
2016-02-29	81.100	81.350	80.210	80.290	60.167	11,065,300
2016-02-26	82.520	82.650	80.950	81.100	60.774	9,281,100
2016-02-25	81.700	82.340	81.470	82.340	61.703	6,789,700
2016-02-24	81.260	81.640	80.660	81.560	61.118	6,759,800
2016-02-23	82.000	82.460	81.610	81.810	61.306	5,840,600
2016-02-22	81.790	82.670	81.710	82.130	61.546	6,916,500
2016-02-19	81.960	82.260	81.400	81.790	61.291	7,709,600
2016-02-18	82.230	82.320	81.210	81.980	61.433	7,702,600
2016-02-17	81.650	82.830	81.510	82.450	61.785	10,892,900
2016-02-16	81.990	81.990	80.840	81.470	61.051	9,352,600
2016-02-12	80.360	81.020	79.790	80.990	60.691	9,306,100
2016-02-11	80.390	80.990	79.630	79.900	59.874	12,343,900
2016-02-10	82.910	83.000	81.460	81.620	61.163	10,585,400
2016-02-09	81.830	83.000	81.020	82.640	61.928	14,308,900
2016-02-08	80.290	82.720	80.290	82.620	61.913	16,530,200
2016-02-05	80.580	81.200	80.570	81.200	60.849	9,957,600
2016-02-04	80.850	81.100	80.330	80.700	60.474	8,295,100
2016-02-03	80.480	81.240	80.020	81.100	60.774	10,149,600
2016-02-02	80.090	80.540	79.810	80.220	60.114	9,116,400
2016-02-01	81.210	81.400	80.530	81.120	60.789	9,657,200
2016-01-29	79.980	82.000	79.830	81.690	61.216	19,895,000

← NewerPage 45 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.