PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	80.100	80.400	80.080	80.400	56.941	3,886,800
2014-05-28	80.030	80.280	80.020	80.100	56.728	4,201,400
2014-05-27	80.550	80.580	80.050	80.080	56.714	7,003,800
2014-05-23	80.510	80.850	80.400	80.520	57.026	4,472,600
2014-05-22	80.370	80.670	80.050	80.650	57.118	5,561,100
2014-05-21	80.340	80.670	80.020	80.490	57.004	6,339,800
2014-05-20	80.020	80.580	79.970	80.230	56.820	7,057,200
2014-05-19	80.010	80.050	79.540	79.930	56.608	6,068,100
2014-05-16	80.630	80.760	80.000	80.330	56.891	11,558,900
2014-05-15	81.250	81.370	80.440	80.530	57.033	9,402,100
2014-05-14	81.740	81.910	81.120	81.170	57.486	6,867,200
2014-05-13	81.940	81.980	81.420	81.610	57.798	6,540,200
2014-05-12	82.610	82.710	81.710	81.730	57.883	7,859,000
2014-05-09	82.200	82.800	82.140	82.390	58.350	7,303,500
2014-05-08	82.060	82.320	81.820	82.160	58.187	4,631,200
2014-05-07	81.450	82.140	81.420	82.090	58.138	6,639,500
2014-05-06	81.760	81.760	81.120	81.130	57.458	4,591,300
2014-05-05	81.640	81.880	81.470	81.700	57.861	4,563,600
2014-05-02	82.220	82.600	81.750	81.920	58.017	6,629,200
2014-05-01	82.390	82.470	81.760	82.340	58.315	5,305,000
2014-04-30	82.390	82.750	82.240	82.550	58.463	6,243,300
2014-04-29	82.750	82.950	82.360	82.440	58.386	7,214,300
2014-04-28	81.540	82.980	81.510	82.940	58.740	11,595,100
2014-04-25	81.200	81.580	80.970	81.410	57.656	7,497,400
2014-04-24	80.260	81.380	80.010	81.150	57.472	9,523,200
2014-04-23	80.720	80.720	79.380	80.360	56.912	9,577,500
2014-04-22	81.540	81.670	81.150	81.250	57.087	9,259,100
2014-04-21	81.810	81.810	81.290	81.560	57.304	6,391,000
2014-04-17	81.470	81.890	81.340	81.760	57.445	8,374,700
2014-04-16	81.280	81.880	81.030	81.650	57.368	8,300,700
2014-04-15	80.790	81.090	80.520	80.840	56.799	9,000,800
2014-04-14	81.000	81.200	80.510	80.810	56.778	7,105,600
2014-04-11	80.980	81.660	80.500	80.760	56.742	11,831,400
2014-04-10	81.580	82.130	80.890	81.090	56.974	12,194,300
2014-04-09	81.800	82.240	81.320	81.490	57.255	11,550,700
2014-04-08	80.510	81.380	80.020	81.350	57.157	11,880,700
2014-04-07	80.020	81.070	79.930	80.490	56.553	13,229,000
2014-04-04	80.470	80.560	79.750	79.770	56.047	8,649,600
2014-04-03	80.280	80.580	79.930	80.100	56.279	5,646,000
2014-04-02	80.190	80.330	79.800	80.130	56.300	6,741,800
2014-04-01	80.600	80.840	80.210	80.340	56.447	8,222,300
2014-03-31	80.000	80.830	79.550	80.600	56.630	8,492,800
2014-03-28	79.940	80.320	79.520	79.760	56.040	6,413,500
2014-03-27	79.550	80.430	79.380	79.650	55.962	8,134,100
2014-03-26	80.030	80.180	79.330	79.500	55.857	8,269,800
2014-03-25	79.520	79.990	79.440	79.810	56.075	8,892,500
2014-03-24	78.500	79.830	78.470	79.300	55.717	11,221,600
2014-03-21	79.040	79.750	77.880	77.880	54.719	21,244,400
2014-03-20	78.700	78.930	78.150	78.320	55.028	8,659,500
2014-03-19	79.680	79.910	78.510	78.780	55.351	8,607,200
2014-03-18	79.840	80.080	79.510	79.770	56.047	7,703,200
2014-03-17	79.020	79.950	79.020	79.840	56.096	8,452,100
2014-03-14	79.100	79.230	78.670	78.980	55.492	14,850,700
2014-03-13	79.320	79.760	79.190	79.190	55.639	9,676,600
2014-03-12	78.660	79.450	78.620	79.240	55.674	7,469,300
2014-03-11	78.590	79.390	78.570	78.950	55.471	6,595,800
2014-03-10	78.290	78.570	78.200	78.530	55.176	5,229,900
2014-03-07	78.410	78.600	78.110	78.380	55.070	5,865,400
2014-03-06	78.040	78.440	77.840	78.060	54.845	6,475,600
2014-03-05	78.320	78.410	77.550	77.820	54.677	8,542,300

← NewerPage 53 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.