PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	86.030	86.150	85.500	85.900	62.232	6,272,000
2015-02-12	86.060	86.150	85.410	86.030	62.326	6,074,600
2015-02-11	85.950	86.200	85.150	85.640	62.043	7,184,600
2015-02-10	85.330	85.570	84.820	85.390	61.862	7,059,300
2015-02-09	85.310	85.430	84.590	85.050	61.616	8,811,500
2015-02-06	86.560	86.610	85.150	85.610	62.022	8,429,800
2015-02-05	86.240	86.780	86.100	86.700	62.811	6,531,300
2015-02-04	85.890	86.480	85.550	85.790	62.152	9,212,800
2015-02-03	85.950	86.000	85.120	85.950	62.268	10,747,900
2015-02-02	84.580	85.140	83.680	85.120	61.667	10,278,700
2015-01-30	85.090	85.220	84.250	84.290	61.065	14,685,300
2015-01-29	85.780	86.110	85.150	85.670	62.065	12,054,500
2015-01-28	86.630	86.910	85.010	85.150	61.688	14,033,400
2015-01-27	87.100	87.210	86.020	86.490	62.659	14,417,400
2015-01-26	89.950	89.950	88.740	89.580	64.898	9,371,700
2015-01-23	91.170	91.190	89.950	90.080	65.260	6,745,700
2015-01-22	91.040	91.690	89.870	91.620	66.376	7,211,200
2015-01-21	90.400	91.190	89.630	90.730	65.731	6,974,500
2015-01-20	91.250	91.790	90.500	91.190	65.598	9,869,900
2015-01-16	89.950	91.340	89.870	91.250	65.641	8,815,700
2015-01-15	90.490	90.500	89.340	89.860	64.641	6,768,200
2015-01-14	89.730	90.160	89.430	89.990	64.734	6,418,200
2015-01-13	90.780	91.500	89.770	90.300	64.957	6,727,100
2015-01-12	90.480	90.620	89.510	89.920	64.684	5,250,900
2015-01-09	91.180	91.180	90.120	90.250	64.921	4,872,800
2015-01-08	90.480	91.230	90.130	91.100	65.533	6,823,300
2015-01-07	89.940	90.370	89.560	90.070	64.792	5,986,600
2015-01-06	90.310	90.560	89.260	89.600	64.454	7,791,200
2015-01-05	90.230	91.000	89.850	90.010	64.749	8,626,100
2015-01-02	90.840	91.000	89.920	90.440	65.058	7,251,400
2014-12-31	92.040	92.550	91.030	91.090	65.526	5,712,100
2014-12-30	92.250	92.820	92.100	92.400	66.468	4,730,000
2014-12-29	93.120	93.430	92.500	92.640	66.641	4,657,700
2014-12-26	93.150	93.810	93.060	93.460	67.231	3,148,700
2014-12-24	93.500	93.890	93.140	93.140	67.000	2,403,000
2014-12-23	92.740	93.480	92.700	93.290	67.108	5,610,600
2014-12-22	92.100	92.730	92.000	92.600	66.612	7,157,100
2014-12-19	92.150	92.730	91.760	92.050	66.216	14,037,800
2014-12-18	91.010	92.000	90.550	92.000	66.180	8,724,500
2014-12-17	89.560	91.160	89.400	90.700	65.245	7,412,700
2014-12-16	89.140	90.960	88.380	89.360	64.281	8,773,800
2014-12-15	89.700	90.600	89.030	89.200	64.166	6,511,900
2014-12-12	90.010	90.970	89.530	89.550	64.418	6,574,600
2014-12-11	90.000	91.280	89.980	90.410	65.037	6,468,700
2014-12-10	90.950	91.100	89.960	90.000	64.742	6,293,300
2014-12-09	90.470	90.780	89.870	90.710	65.252	5,704,000
2014-12-08	90.340	91.000	90.320	90.760	65.288	4,721,900
2014-12-05	90.320	90.420	89.210	90.380	65.015	6,383,400
2014-12-04	90.500	90.940	90.100	90.580	65.159	6,406,700
2014-12-03	90.840	90.970	89.640	90.000	64.742	6,465,600
2014-12-02	90.440	91.170	90.120	91.070	65.511	7,432,900
2014-12-01	90.170	90.670	89.520	90.080	64.799	6,745,100
2014-11-28	89.090	90.560	88.970	90.430	65.051	7,661,800
2014-11-26	88.830	88.880	88.450	88.880	63.936	4,420,000
2014-11-25	88.360	88.820	88.080	88.800	63.878	6,439,700
2014-11-24	88.880	88.890	87.860	88.110	63.382	5,569,200
2014-11-21	89.260	89.430	88.460	88.600	63.735	8,984,100
2014-11-20	88.330	88.800	88.330	88.470	63.641	5,527,600
2014-11-19	88.240	88.870	87.930	88.730	63.828	6,570,400
2014-11-18	88.020	88.180	87.490	87.950	63.267	6,419,400

← NewerPage 50 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.