PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	76.010	76.010	75.250	75.740	55.765	9,353,300
2015-08-05	76.050	76.540	75.750	75.770	55.788	10,895,400
2015-08-04	76.030	76.340	75.750	75.910	55.891	13,369,100
2015-08-03	76.510	77.090	76.010	76.400	56.251	9,511,300
2015-07-31	77.630	77.740	76.660	76.700	56.472	11,877,200
2015-07-30	79.400	79.480	77.150	77.390	56.980	22,067,800
2015-07-29	80.260	80.990	80.160	80.620	59.358	8,921,500
2015-07-28	80.140	80.660	79.910	80.230	59.071	8,649,900
2015-07-27	79.830	80.070	79.430	79.970	58.880	8,613,600
2015-07-24	80.510	80.730	80.230	80.290	59.116	5,660,800
2015-07-23	80.830	80.890	80.140	80.700	59.417	5,380,900
2015-07-22	81.030	81.300	80.670	80.830	59.513	6,106,400
2015-07-21	82.010	82.130	81.370	81.630	59.614	7,512,400
2015-07-20	82.090	82.350	82.000	82.190	60.023	5,012,900
2015-07-17	81.890	82.380	81.600	82.240	60.059	5,827,300
2015-07-16	82.450	82.550	82.100	82.300	60.103	6,623,400
2015-07-15	81.910	82.320	81.840	82.150	59.994	6,673,700
2015-07-14	82.040	82.460	81.980	82.040	59.913	6,119,500
2015-07-13	81.520	82.040	81.340	81.910	59.818	7,332,900
2015-07-10	81.230	81.360	80.760	80.950	59.117	6,892,500
2015-07-09	81.750	82.000	80.520	80.660	58.906	10,419,800
2015-07-08	81.210	81.690	80.890	80.990	59.147	6,724,700
2015-07-07	80.060	81.830	80.060	81.720	59.680	11,690,400
2015-07-06	79.610	80.220	79.500	80.050	58.460	6,601,200
2015-07-02	80.010	80.350	79.770	79.930	58.372	6,602,500
2015-07-01	78.390	79.770	78.120	79.720	58.219	8,868,000
2015-06-30	78.920	79.010	78.130	78.240	57.138	8,451,400
2015-06-29	78.950	79.370	78.260	78.320	57.197	7,966,200
2015-06-26	79.540	79.740	79.280	79.340	57.942	7,703,200
2015-06-25	79.710	79.900	79.390	79.390	57.978	5,855,700
2015-06-24	79.800	79.850	79.500	79.510	58.066	8,843,700
2015-06-23	80.330	80.450	79.620	79.790	58.270	7,190,600
2015-06-22	80.920	81.180	80.330	80.450	58.752	6,907,900
2015-06-19	80.710	81.200	80.480	80.540	58.818	15,598,800
2015-06-18	80.330	81.220	80.300	80.820	59.022	10,712,500
2015-06-17	79.200	80.190	79.160	80.080	58.482	9,305,800
2015-06-16	79.600	79.600	78.540	79.100	57.766	8,285,700
2015-06-15	78.330	78.460	77.930	78.120	57.051	7,527,900
2015-06-12	79.170	79.320	78.570	78.870	57.598	6,508,600
2015-06-11	79.930	79.930	79.240	79.410	57.993	7,633,300
2015-06-10	79.230	79.790	79.010	79.540	58.088	9,483,500
2015-06-09	77.970	79.330	77.820	78.900	57.620	11,528,900
2015-06-08	77.480	77.980	77.100	77.710	56.751	10,916,200
2015-06-05	78.040	78.120	77.370	77.430	56.547	9,439,700
2015-06-04	78.410	78.840	78.060	78.150	57.073	7,714,600
2015-06-03	78.910	78.930	78.270	78.560	57.372	5,985,800
2015-06-02	78.460	78.720	78.170	78.540	57.357	7,380,800
2015-06-01	78.650	79.070	78.270	78.850	57.584	7,588,000
2015-05-29	79.180	79.240	78.190	78.390	57.248	12,551,700
2015-05-28	79.430	79.450	79.020	79.330	57.934	5,803,400
2015-05-27	79.220	79.940	79.090	79.390	57.978	8,094,600
2015-05-26	79.970	80.070	78.940	79.140	57.796	6,698,300
2015-05-22	80.240	80.400	79.920	79.950	58.387	6,003,600
2015-05-21	80.170	80.580	79.840	80.410	58.723	6,054,700
2015-05-20	80.930	81.000	80.450	80.480	58.774	5,487,000
2015-05-19	80.750	80.950	80.330	80.830	59.030	5,729,500
2015-05-18	80.970	81.130	80.500	80.740	58.964	5,590,800
2015-05-15	80.830	81.120	80.730	81.050	59.190	7,454,800
2015-05-14	80.110	80.690	80.090	80.570	58.840	5,634,200
2015-05-13	80.160	80.590	79.550	79.700	58.204	6,459,900

← NewerPage 48 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.