PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	78.090	78.720	77.900	78.450	55.119	8,306,900
2014-03-03	78.260	78.410	77.350	77.480	54.438	8,598,600
2014-02-28	78.240	78.910	78.010	78.660	55.267	8,489,600
2014-02-27	77.770	78.230	77.560	78.190	54.937	6,549,800
2014-02-26	78.230	78.770	77.820	77.860	54.705	7,764,700
2014-02-25	77.730	78.310	77.400	78.120	54.887	8,177,500
2014-02-24	78.030	78.770	77.610	77.860	54.705	7,838,700
2014-02-21	78.050	78.890	77.910	77.970	54.782	8,089,200
2014-02-20	77.960	78.440	77.500	77.920	54.747	8,275,200
2014-02-19	77.640	78.960	77.550	78.140	54.902	8,740,000
2014-02-18	79.480	79.630	77.560	77.970	54.782	15,750,700
2014-02-14	77.690	79.750	77.250	79.400	55.787	10,791,900
2014-02-13	77.090	77.920	77.000	77.800	54.663	7,420,600
2014-02-12	78.130	78.530	77.060	77.490	54.445	11,019,700
2014-02-11	78.100	79.110	77.640	78.840	55.393	10,500,800
2014-02-10	77.430	78.090	77.190	78.030	54.824	8,959,700
2014-02-07	76.990	77.390	76.750	77.310	54.318	7,259,200
2014-02-06	76.530	76.990	76.480	76.900	54.030	7,819,700
2014-02-05	75.940	76.800	75.670	76.450	53.714	9,734,100
2014-02-04	76.000	76.390	75.400	76.090	53.461	12,055,400
2014-02-03	76.690	76.760	75.600	75.700	53.187	14,292,700
2014-01-31	76.030	77.190	75.260	76.620	53.834	12,988,800
2014-01-30	78.050	78.050	76.770	76.870	54.009	9,450,500
2014-01-29	78.800	78.800	77.380	77.640	54.550	13,443,100
2014-01-28	78.670	79.520	78.430	79.110	55.583	10,060,800
2014-01-27	79.240	79.300	78.420	78.470	55.133	10,395,400
2014-01-24	79.330	81.700	78.780	79.180	55.632	20,163,200
2014-01-23	78.710	78.970	78.120	78.240	54.972	12,667,700
2014-01-22	79.570	79.880	79.050	79.230	55.667	8,455,600
2014-01-21	80.590	80.720	79.540	80.180	55.912	13,216,400
2014-01-17	80.420	80.640	79.800	79.880	55.703	13,629,800
2014-01-16	80.650	80.830	80.260	80.560	56.177	11,673,300
2014-01-15	80.700	81.180	80.250	80.790	56.337	8,221,900
2014-01-14	80.060	80.920	80.020	80.870	56.393	8,737,100
2014-01-13	80.010	80.500	79.690	80.010	55.793	9,360,800
2014-01-10	80.590	80.890	80.200	80.300	55.996	8,448,300
2014-01-09	80.540	80.800	80.030	80.420	56.079	10,833,900
2014-01-08	80.970	81.150	80.050	80.240	55.954	13,458,800
2014-01-07	80.710	81.580	80.620	81.420	56.777	7,158,200
2014-01-06	80.610	80.980	80.300	80.640	56.233	7,208,200
2014-01-03	80.760	80.850	80.190	80.450	56.100	6,925,600
2014-01-02	81.330	81.360	80.320	80.540	56.163	6,981,700
2013-12-31	81.830	82.000	81.090	81.410	56.770	5,765,300
2013-12-30	82.000	82.050	81.570	82.000	57.181	4,145,600
2013-12-27	82.090	82.480	81.860	82.010	57.188	4,006,000
2013-12-26	81.490	81.890	81.290	81.760	57.014	5,347,000
2013-12-24	81.330	81.610	81.250	81.310	56.700	2,899,100
2013-12-23	82.140	82.140	81.010	81.310	56.700	8,653,600
2013-12-20	81.980	82.540	81.820	81.840	57.069	13,206,100
2013-12-19	81.980	82.290	81.510	81.900	57.111	6,442,600
2013-12-18	81.210	82.420	80.480	82.380	57.446	12,036,100
2013-12-17	81.790	81.850	80.690	80.910	56.421	11,416,400
2013-12-16	82.720	83.070	81.600	81.690	56.965	8,849,700
2013-12-13	82.320	82.460	81.560	82.370	57.439	7,441,600
2013-12-12	83.820	83.870	81.930	82.300	57.390	10,176,300
2013-12-11	83.740	84.500	83.610	84.020	58.590	9,787,900
2013-12-10	84.410	84.430	83.430	83.650	58.332	7,373,300
2013-12-09	84.480	84.940	84.340	84.780	59.120	7,395,300
2013-12-06	83.230	84.530	83.170	84.520	58.938	7,189,400
2013-12-05	83.390	83.450	82.300	82.690	57.662	8,186,600

← NewerPage 54 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.