PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	83.160	83.660	83.140	83.390	59.530	6,978,500
2014-08-21	82.800	83.470	82.690	83.280	59.452	7,099,800
2014-08-20	82.460	82.940	82.460	82.810	59.116	4,581,800
2014-08-19	82.350	82.870	82.120	82.690	59.030	6,867,700
2014-08-18	81.990	82.850	81.810	82.440	58.852	8,450,500
2014-08-15	82.230	82.230	81.180	81.780	58.381	7,418,400
2014-08-14	81.590	82.040	81.440	81.950	58.502	5,930,700
2014-08-13	81.640	81.800	81.110	81.480	58.167	5,472,200
2014-08-12	81.500	81.860	81.210	81.420	58.124	6,591,200
2014-08-11	81.230	81.870	81.030	81.480	58.167	8,188,000
2014-08-08	80.050	81.030	80.040	80.950	57.788	6,215,600
2014-08-07	81.020	81.180	80.010	80.140	57.210	7,904,000
2014-08-06	79.400	81.300	79.270	81.090	57.888	12,839,000
2014-08-05	78.990	79.740	78.980	79.410	56.689	7,995,900
2014-08-04	79.460	79.460	78.660	79.220	56.553	12,075,300
2014-08-01	79.250	80.670	78.830	79.650	56.860	18,110,700
2014-07-31	77.760	78.010	77.290	77.320	55.197	11,235,600
2014-07-30	78.700	79.010	78.140	78.160	55.797	8,296,500
2014-07-29	79.090	79.500	78.650	78.650	56.146	6,419,600
2014-07-28	79.410	79.620	78.850	79.260	56.582	6,757,300
2014-07-25	80.020	80.160	79.370	79.560	56.796	6,293,400
2014-07-24	80.120	80.320	79.850	80.260	57.296	6,273,100
2014-07-23	80.330	80.500	79.820	79.990	57.103	5,891,200
2014-07-22	80.290	80.580	79.770	80.100	57.181	6,073,200
2014-07-21	80.330	80.400	79.950	80.280	57.310	4,434,300
2014-07-18	80.550	80.750	80.160	80.550	57.503	6,502,400
2014-07-17	80.990	81.220	80.390	80.400	57.396	5,844,700
2014-07-16	80.900	81.200	80.750	80.940	57.781	8,940,500
2014-07-15	81.510	81.520	81.090	81.260	57.550	9,637,600
2014-07-14	81.360	81.740	81.300	81.320	57.592	6,802,000
2014-07-11	81.060	81.570	81.000	81.160	57.479	7,519,300
2014-07-10	81.270	81.910	81.190	81.610	57.798	8,786,500
2014-07-09	80.660	81.800	80.500	81.670	57.840	12,113,100
2014-07-08	80.030	80.850	79.910	80.560	57.054	9,150,200
2014-07-07	79.750	80.200	79.660	80.190	56.792	6,673,600
2014-07-03	79.930	80.140	79.640	79.980	56.643	5,501,100
2014-07-02	79.560	79.860	79.440	79.560	56.346	6,276,600
2014-07-01	78.870	79.410	78.510	79.280	56.148	8,421,200
2014-06-30	79.010	79.460	78.430	78.590	55.659	10,297,700
2014-06-27	78.600	79.190	78.520	79.020	55.963	8,974,900
2014-06-26	79.240	79.290	78.590	78.620	55.680	7,258,800
2014-06-25	79.040	79.360	78.650	79.320	56.176	12,569,300
2014-06-24	79.420	79.440	78.920	79.010	55.956	8,157,300
2014-06-23	80.060	80.060	79.360	79.520	56.318	6,938,900
2014-06-20	80.440	80.500	79.830	79.930	56.608	11,659,900
2014-06-19	79.850	80.570	79.800	80.240	56.827	12,485,100
2014-06-18	79.440	79.940	79.130	79.790	56.509	9,614,200
2014-06-17	79.610	79.790	79.350	79.580	56.360	5,337,300
2014-06-16	79.520	79.940	79.110	79.690	56.438	5,334,600
2014-06-13	79.730	79.940	79.500	79.640	56.403	5,214,000
2014-06-12	79.820	80.030	79.690	79.760	56.487	6,526,800
2014-06-11	80.050	80.300	79.880	80.060	56.700	7,453,700
2014-06-10	80.030	80.300	80.000	80.150	56.764	5,658,400
2014-06-09	79.910	80.240	79.850	80.090	56.721	6,352,500
2014-06-06	80.090	80.240	79.820	80.030	56.679	5,520,500
2014-06-05	80.110	80.310	79.970	80.110	56.735	5,787,700
2014-06-04	80.000	80.220	79.640	79.860	56.558	5,427,700
2014-06-03	80.040	80.300	79.600	79.930	56.608	6,970,600
2014-06-02	80.660	80.670	80.290	80.360	56.912	4,331,700
2014-05-30	80.250	80.850	80.170	80.790	57.217	7,433,000

← NewerPage 52 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.