PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	79.400	80.000	78.610	79.820	59.814	9,895,100
2016-01-27	78.530	79.850	78.150	78.800	59.050	10,816,100
2016-01-26	78.000	79.580	77.540	78.810	59.058	16,374,800
2016-01-25	77.200	77.360	76.560	76.850	57.589	9,870,400
2016-01-22	77.400	77.970	76.550	77.360	57.971	9,465,800
2016-01-21	76.020	77.180	75.410	76.720	57.491	12,712,900
2016-01-20	75.290	76.090	74.460	75.830	56.825	17,795,000
2016-01-19	75.800	76.910	75.720	76.730	57.002	13,457,300
2016-01-15	74.500	75.680	74.470	74.980	55.702	17,023,900
2016-01-14	76.100	76.950	75.880	76.150	56.571	12,835,100
2016-01-13	76.970	76.990	75.790	75.850	56.348	9,310,100
2016-01-12	77.000	77.020	75.750	76.510	56.839	8,774,700
2016-01-11	76.170	77.040	75.600	76.670	56.958	10,209,200
2016-01-08	77.360	77.480	75.670	75.970	56.438	9,676,400
2016-01-07	76.850	77.600	76.070	77.180	57.336	11,973,900
2016-01-06	77.670	78.290	77.120	77.860	57.842	9,551,000
2016-01-05	78.440	78.960	78.210	78.620	58.406	8,133,700
2016-01-04	78.360	78.500	77.540	78.370	58.220	11,529,800
2015-12-31	79.910	80.040	79.310	79.410	58.993	5,077,700
2015-12-30	80.460	80.500	80.000	80.070	59.483	3,793,200
2015-12-29	80.220	80.610	79.850	80.360	59.699	4,406,100
2015-12-28	79.740	79.970	79.470	79.920	59.372	4,150,000
2015-12-24	79.660	80.150	79.600	79.790	59.275	2,498,000
2015-12-23	79.950	80.430	79.500	79.920	59.372	8,254,600
2015-12-22	79.160	79.750	78.880	79.600	59.134	9,872,200
2015-12-21	78.630	78.980	78.150	78.950	58.651	9,105,800
2015-12-18	79.950	80.120	78.130	78.130	58.042	21,342,100
2015-12-17	80.980	81.030	80.200	80.290	59.647	9,864,200
2015-12-16	79.980	81.230	79.800	80.990	60.167	14,102,600
2015-12-15	78.710	80.000	78.480	79.680	59.194	14,113,400
2015-12-14	77.630	78.530	77.440	78.290	58.161	12,179,000
2015-12-11	77.510	78.330	77.110	77.780	57.782	12,280,500
2015-12-10	77.910	78.540	77.570	77.790	57.790	8,984,200
2015-12-09	77.600	78.990	77.440	77.700	57.723	10,081,900
2015-12-08	77.680	78.500	77.350	77.750	57.760	8,312,700
2015-12-07	77.540	78.500	77.540	78.370	58.220	9,460,000
2015-12-04	75.980	77.900	75.920	77.830	57.819	11,961,000
2015-12-03	75.830	76.200	75.170	75.740	56.267	11,177,800
2015-12-02	75.730	76.460	75.650	75.790	56.304	8,104,200
2015-12-01	74.870	76.220	74.870	75.940	56.415	8,391,700
2015-11-30	75.580	75.810	74.840	74.840	55.598	8,935,700
2015-11-27	75.890	76.370	75.500	75.700	56.237	2,390,100
2015-11-25	76.530	76.740	75.880	75.900	56.386	4,266,500
2015-11-24	75.620	76.690	75.610	76.450	56.794	7,086,800
2015-11-23	75.820	76.060	75.400	75.970	56.438	9,421,300
2015-11-20	76.550	76.860	75.680	75.820	56.326	9,533,200
2015-11-19	76.140	76.960	76.020	76.220	56.623	7,899,500
2015-11-18	74.980	75.960	74.810	75.900	56.386	6,447,100
2015-11-17	75.330	76.010	74.870	75.070	55.769	8,761,800
2015-11-16	74.250	75.330	74.010	75.300	55.940	7,410,600
2015-11-13	74.640	74.980	73.950	73.960	54.944	8,468,800
2015-11-12	75.670	76.010	74.660	74.660	55.464	7,678,600
2015-11-11	76.020	76.430	75.920	75.960	56.430	5,295,900
2015-11-10	75.380	76.240	75.230	75.770	56.289	6,551,000
2015-11-09	75.190	75.630	74.930	75.400	56.014	8,607,200
2015-11-06	75.880	76.000	74.690	75.570	56.140	9,483,500
2015-11-05	77.090	77.260	75.960	76.390	56.750	6,860,900
2015-11-04	77.030	77.140	76.510	77.060	57.247	6,375,400
2015-11-03	76.300	77.420	75.960	77.050	57.240	8,013,200
2015-11-02	76.570	76.770	76.050	76.600	56.906	7,152,900

← NewerPage 46 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.