PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	76.980	77.140	76.380	76.380	56.742	9,547,700
2015-10-29	76.750	77.190	76.240	77.020	57.218	8,230,700
2015-10-28	77.390	77.540	75.690	76.510	56.839	10,178,400
2015-10-27	77.120	77.360	76.810	77.290	57.418	9,423,400
2015-10-26	77.000	77.900	77.000	77.490	57.567	11,464,700
2015-10-23	76.760	78.450	76.310	77.030	57.225	16,451,200
2015-10-22	73.860	75.610	73.610	74.850	55.605	14,080,900
2015-10-21	73.750	74.540	73.500	73.590	54.669	8,302,100
2015-10-20	74.870	75.050	74.160	74.430	54.801	8,531,900
2015-10-19	74.650	75.190	74.530	75.160	55.338	7,292,200
2015-10-16	74.720	75.040	74.340	74.900	55.147	9,578,900
2015-10-15	74.640	74.840	74.030	74.270	54.683	8,607,400
2015-10-14	74.210	74.610	73.900	74.210	54.639	8,479,200
2015-10-13	74.240	74.280	73.660	74.110	54.565	8,390,200
2015-10-12	74.690	74.760	73.910	74.330	54.727	6,255,900
2015-10-09	74.590	74.910	74.320	74.480	54.838	6,880,100
2015-10-08	73.680	74.440	73.490	74.400	54.779	6,856,600
2015-10-07	73.720	73.870	73.320	73.720	54.278	8,013,200
2015-10-06	73.340	73.780	72.590	73.400	54.043	8,851,500
2015-10-05	72.970	73.430	72.500	73.220	53.910	9,187,700
2015-10-02	71.360	72.420	71.290	72.420	53.321	9,085,600
2015-10-01	71.760	72.180	71.400	71.950	52.975	8,547,600
2015-09-30	72.860	73.060	71.550	71.940	52.968	11,041,900
2015-09-29	71.770	72.410	71.350	72.280	53.218	9,033,300
2015-09-28	72.310	72.670	71.750	71.770	52.842	9,207,300
2015-09-25	72.390	73.380	71.950	72.670	53.505	15,080,700
2015-09-24	69.820	71.580	69.740	71.360	52.541	13,423,500
2015-09-23	70.180	70.490	69.960	70.260	51.731	6,294,200
2015-09-22	70.060	70.650	69.980	70.190	51.679	10,207,800
2015-09-21	70.150	70.880	70.010	70.650	52.018	7,742,800
2015-09-18	69.440	70.780	69.370	69.940	51.495	18,210,200
2015-09-17	70.000	71.270	69.860	70.240	51.716	11,029,600
2015-09-16	70.120	70.360	69.700	70.100	51.613	8,704,200
2015-09-15	68.020	69.740	67.900	69.450	51.134	11,043,700
2015-09-14	68.230	68.300	67.330	68.060	50.111	9,712,800
2015-09-11	68.060	68.510	67.730	68.420	50.376	11,291,400
2015-09-10	68.120	68.950	67.750	68.320	50.302	12,591,100
2015-09-09	70.440	70.540	68.370	68.480	50.420	11,070,600
2015-09-08	70.310	70.440	69.560	69.980	51.525	9,182,300
2015-09-04	69.280	69.280	68.500	68.760	50.626	11,497,500
2015-09-03	70.180	70.460	69.700	69.930	51.488	8,468,300
2015-09-02	69.650	69.850	69.220	69.810	51.399	8,903,700
2015-09-01	69.370	69.880	68.520	68.900	50.729	15,437,700
2015-08-31	71.000	71.000	70.300	70.670	52.033	9,520,900
2015-08-28	71.170	71.270	70.590	71.210	52.430	10,020,000
2015-08-27	71.400	71.750	70.020	71.480	52.629	13,434,000
2015-08-26	69.900	71.000	68.950	70.900	52.202	17,464,700
2015-08-25	72.180	72.230	68.300	68.420	50.376	21,476,900
2015-08-24	68.570	71.070	65.020	69.140	50.906	23,696,300
2015-08-21	73.550	73.900	71.830	71.840	52.894	15,763,900
2015-08-20	73.750	74.720	73.460	73.910	54.418	10,696,500
2015-08-19	74.930	74.930	74.020	74.120	54.573	9,865,300
2015-08-18	75.580	75.800	75.000	75.130	55.316	7,445,900
2015-08-17	75.810	75.810	74.750	75.530	55.611	8,683,900
2015-08-14	75.740	75.810	75.380	75.620	55.677	5,586,900
2015-08-13	76.490	76.510	75.630	75.780	55.795	5,948,000
2015-08-12	75.890	76.430	75.340	76.390	56.244	10,397,700
2015-08-11	76.040	76.450	75.810	76.220	56.119	7,491,900
2015-08-10	75.950	76.500	75.800	76.380	56.237	9,165,900
2015-08-07	75.590	75.720	75.340	75.480	55.574	10,045,400

← NewerPage 47 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.