PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	80.030	80.290	79.360	79.950	58.387	6,305,800
2015-05-11	80.950	80.990	80.260	80.270	58.621	5,237,800
2015-05-08	80.890	81.210	80.820	80.960	59.125	6,929,400
2015-05-07	80.370	80.550	80.000	80.200	58.570	7,224,300
2015-05-06	80.340	80.580	79.520	80.400	58.716	7,335,700
2015-05-05	80.500	80.650	79.780	80.070	58.475	6,589,400
2015-05-04	80.480	80.970	80.300	80.350	58.679	7,203,800
2015-05-01	79.760	80.320	79.630	80.290	58.635	8,193,000
2015-04-30	79.950	80.150	79.070	79.510	58.066	9,409,300
2015-04-29	80.000	80.310	79.720	79.850	58.314	11,858,500
2015-04-28	80.730	80.820	80.190	80.420	58.730	8,395,500
2015-04-27	80.910	81.200	80.470	80.600	58.862	9,192,300
2015-04-24	81.040	81.530	80.900	81.000	59.154	8,785,500
2015-04-23	81.420	82.100	80.900	80.950	59.117	14,569,500
2015-04-22	83.220	83.340	82.600	83.090	60.196	6,753,100
2015-04-21	83.390	83.800	82.900	83.080	60.189	7,696,400
2015-04-20	83.090	83.980	82.800	82.870	60.037	7,416,000
2015-04-17	83.000	83.220	82.030	82.530	59.790	9,533,800
2015-04-16	83.560	84.070	83.350	83.500	60.493	7,615,900
2015-04-15	83.850	84.200	83.480	83.510	60.500	7,006,400
2015-04-14	83.390	83.880	83.050	83.600	60.565	6,792,600
2015-04-13	83.000	83.950	82.940	83.430	60.442	8,290,500
2015-04-10	82.800	83.630	82.720	83.350	60.384	7,001,700
2015-04-09	82.630	82.950	82.010	82.890	60.051	6,185,000
2015-04-08	82.300	83.180	82.270	82.770	59.964	6,523,400
2015-04-07	82.930	83.290	82.330	82.390	59.689	6,329,900
2015-04-06	81.920	83.230	81.510	83.040	60.160	6,856,300
2015-04-02	82.170	82.590	81.920	82.430	59.718	6,169,800
2015-04-01	82.440	82.450	81.450	82.320	59.638	7,395,300
2015-03-31	82.760	82.930	81.940	81.940	59.363	8,649,700
2015-03-30	82.630	82.950	82.150	82.720	59.928	6,416,800
2015-03-27	82.080	82.540	81.990	82.310	59.631	6,440,600
2015-03-26	82.580	82.610	81.950	82.150	59.515	7,311,600
2015-03-25	84.370	84.370	82.860	83.010	60.138	8,482,200
2015-03-24	84.890	85.110	83.870	83.920	60.797	7,478,800
2015-03-23	84.370	85.050	84.360	84.860	61.478	9,891,100
2015-03-20	83.990	84.790	83.770	84.740	61.391	22,580,300
2015-03-19	83.460	83.750	83.120	83.380	60.406	9,257,500
2015-03-18	82.860	84.050	82.020	83.750	60.674	12,607,900
2015-03-17	83.360	83.370	82.430	82.850	60.022	7,509,300
2015-03-16	82.080	83.950	81.990	83.560	60.537	15,618,300
2015-03-13	81.980	82.280	81.150	81.830	59.283	7,492,500
2015-03-12	81.590	82.120	81.510	82.090	59.472	6,951,100
2015-03-11	81.530	81.780	80.810	81.390	58.964	10,066,600
2015-03-10	82.470	82.880	81.540	81.540	59.073	9,681,400
2015-03-09	82.790	83.210	82.680	83.090	60.196	7,326,700
2015-03-06	84.340	84.370	82.370	82.660	59.884	11,338,700
2015-03-05	84.620	84.760	84.090	84.630	61.312	5,914,200
2015-03-04	85.040	85.240	84.210	84.350	61.109	7,370,000
2015-03-03	85.350	85.440	84.540	85.160	61.696	6,095,600
2015-03-02	85.130	85.410	84.840	85.410	61.877	7,235,200
2015-02-27	85.020	85.380	84.570	85.130	61.674	7,685,000
2015-02-26	85.420	85.760	84.890	85.170	61.703	7,964,500
2015-02-25	85.700	85.800	85.240	85.460	61.913	5,975,800
2015-02-24	85.510	85.740	85.010	85.500	61.942	6,502,200
2015-02-23	84.960	85.500	84.650	85.390	61.862	7,919,200
2015-02-20	84.950	85.050	84.190	84.870	61.486	9,581,300
2015-02-19	86.110	86.300	85.050	85.210	61.732	7,271,600
2015-02-18	85.760	86.390	85.520	86.260	62.493	8,132,300
2015-02-17	86.060	86.060	85.000	85.490	61.935	10,310,400

← NewerPage 49 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.