PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	88.000	88.180	87.370	87.840	63.188	9,475,800
2014-11-14	88.700	88.890	87.930	88.110	63.382	7,559,400
2014-11-13	88.940	89.840	88.460	88.600	63.735	10,191,600
2014-11-12	89.600	89.880	89.420	89.480	64.368	6,298,700
2014-11-11	89.380	89.790	89.170	89.670	64.504	6,343,900
2014-11-10	88.920	89.500	88.260	89.450	64.346	5,927,100
2014-11-07	88.740	89.200	88.250	89.130	64.116	5,975,700
2014-11-06	89.080	89.200	88.570	88.900	63.950	6,628,900
2014-11-05	88.740	89.490	88.360	89.000	64.022	8,462,000
2014-11-04	87.490	88.870	87.440	88.640	63.763	10,594,800
2014-11-03	86.660	87.390	86.200	87.380	62.857	7,789,500
2014-10-31	87.080	87.360	86.710	87.270	62.778	9,359,800
2014-10-30	86.160	87.000	85.670	86.940	62.540	5,560,300
2014-10-29	86.670	86.670	85.910	86.540	62.253	6,880,600
2014-10-28	86.200	86.650	86.170	86.470	62.202	9,437,700
2014-10-27	84.960	86.480	84.830	85.950	61.828	10,316,600
2014-10-24	85.100	85.970	84.910	85.160	61.260	13,465,600
2014-10-23	84.260	84.330	82.300	83.230	59.872	14,292,100
2014-10-22	84.060	84.590	83.920	84.230	60.591	9,747,600
2014-10-21	84.470	84.640	83.660	84.610	60.401	12,389,600
2014-10-20	83.250	84.330	82.830	84.180	60.094	8,558,100
2014-10-17	82.950	83.480	82.030	83.270	59.444	11,786,600
2014-10-16	81.650	82.800	81.570	82.240	58.709	11,310,200
2014-10-15	82.590	83.580	81.760	82.950	59.216	13,283,200
2014-10-14	83.910	83.910	83.030	83.550	59.644	8,210,300
2014-10-13	84.310	84.470	83.310	83.370	59.516	10,066,100
2014-10-10	83.950	85.280	83.910	84.690	60.458	13,732,400
2014-10-09	84.210	84.880	83.530	83.660	59.723	7,765,700
2014-10-08	83.340	84.280	83.210	84.180	60.094	8,107,100
2014-10-07	83.380	83.920	83.120	83.160	59.366	7,378,200
2014-10-06	83.570	83.940	83.190	83.570	59.659	5,656,500
2014-10-03	83.440	83.950	82.880	83.790	59.816	6,701,500
2014-10-02	83.100	83.970	82.950	83.050	59.287	8,858,400
2014-10-01	84.020	84.040	83.030	83.140	59.352	9,024,700
2014-09-30	84.340	84.360	83.680	83.740	59.780	8,074,700
2014-09-29	84.110	84.470	83.660	84.440	60.280	6,360,000
2014-09-26	84.540	84.740	83.860	84.580	60.380	5,478,000
2014-09-25	85.020	85.130	84.330	84.330	60.201	8,212,300
2014-09-24	84.330	85.400	84.330	85.240	60.851	11,694,700
2014-09-23	84.650	84.920	84.440	84.440	60.280	7,723,500
2014-09-22	84.640	84.950	84.490	84.810	60.544	8,397,100
2014-09-19	84.520	84.770	84.180	84.470	60.301	11,377,700
2014-09-18	84.180	84.440	84.070	84.190	60.101	5,309,200
2014-09-17	84.020	84.500	83.930	84.160	60.080	8,273,800
2014-09-16	83.580	84.450	83.560	84.080	60.023	7,143,800
2014-09-15	83.180	84.250	83.140	83.870	59.873	7,004,700
2014-09-12	83.210	83.380	82.860	83.260	59.437	6,358,500
2014-09-11	83.610	83.750	83.370	83.490	59.602	6,341,600
2014-09-10	83.200	83.960	83.150	83.640	59.709	6,715,300
2014-09-09	83.050	83.290	82.830	82.990	59.245	5,202,900
2014-09-08	83.570	83.600	83.130	83.320	59.480	4,899,600
2014-09-05	83.440	83.800	83.070	83.770	59.801	5,888,900
2014-09-04	82.920	83.750	82.780	83.700	59.751	7,444,200
2014-09-03	83.260	83.480	82.770	82.900	59.180	5,851,800
2014-09-02	83.210	83.490	82.710	82.980	59.237	5,528,900
2014-08-29	83.090	83.130	82.600	83.110	59.330	4,901,300
2014-08-28	83.020	83.220	82.760	83.030	59.273	4,278,700
2014-08-27	83.430	83.600	83.160	83.310	59.473	4,248,300
2014-08-26	83.610	83.830	83.330	83.380	59.523	5,188,400
2014-08-25	83.740	83.820	83.310	83.540	59.637	5,586,800

← NewerPage 51 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.