PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	83.380	83.490	82.590	83.350	58.122	6,807,200
2013-12-03	83.300	84.000	83.230	83.830	58.457	7,533,200
2013-12-02	84.040	84.150	83.100	83.340	58.115	7,497,500
2013-11-29	84.770	85.210	84.150	84.220	58.729	4,954,500
2013-11-27	84.880	84.890	84.020	84.280	58.771	4,905,000
2013-11-26	85.200	85.760	84.640	84.640	59.022	7,111,600
2013-11-25	84.960	85.820	84.850	85.410	59.559	9,670,500
2013-11-22	84.530	85.000	84.230	84.950	59.238	7,436,200
2013-11-21	84.840	84.890	84.510	84.670	59.043	7,287,700
2013-11-20	84.310	84.980	84.240	84.690	59.057	7,680,900
2013-11-19	84.310	84.590	84.210	84.340	58.813	7,924,200
2013-11-18	84.790	84.940	84.180	84.570	58.973	8,507,300
2013-11-15	84.170	84.920	84.160	84.840	59.161	9,664,700
2013-11-14	83.430	84.460	83.430	84.320	58.799	7,580,500
2013-11-13	82.570	83.500	82.460	83.500	58.227	7,581,600
2013-11-12	82.230	83.040	82.120	82.800	57.739	8,201,700
2013-11-11	82.350	82.680	82.020	82.260	57.362	6,173,600
2013-11-08	82.280	82.570	81.670	82.510	57.537	9,768,400
2013-11-07	82.910	83.100	82.110	82.320	57.404	10,087,700
2013-11-06	81.640	83.100	81.330	82.810	57.746	9,526,400
2013-11-05	81.130	81.740	80.850	81.430	56.784	4,949,300
2013-11-04	81.460	81.730	80.910	81.330	56.714	5,460,100
2013-11-01	80.680	81.330	80.640	81.150	56.588	6,802,300
2013-10-31	81.200	81.600	80.720	80.750	56.309	7,786,800
2013-10-30	82.530	82.560	81.230	81.520	56.846	6,490,000
2013-10-29	81.460	82.620	81.100	82.460	57.502	9,482,900
2013-10-28	80.110	81.860	79.950	81.300	56.693	9,820,900
2013-10-25	80.550	80.720	79.510	80.000	55.786	9,606,500
2013-10-24	80.770	80.950	80.250	80.610	56.212	7,521,100
2013-10-23	80.340	81.250	80.250	80.910	56.421	8,960,700
2013-10-22	79.310	80.610	79.280	80.380	56.051	9,572,300
2013-10-21	79.270	79.320	78.440	78.970	55.068	6,478,700
2013-10-18	79.390	79.570	78.780	79.410	55.375	7,958,500
2013-10-17	78.190	79.470	77.980	79.420	55.382	8,671,300
2013-10-16	77.350	78.490	77.260	78.340	54.629	6,562,600
2013-10-15	78.380	78.610	77.440	77.600	53.693	11,192,500
2013-10-14	78.010	78.800	77.930	78.740	54.482	6,326,100
2013-10-11	78.000	78.490	77.810	78.480	54.302	6,082,200
2013-10-10	77.410	77.920	77.150	77.890	53.894	10,121,900
2013-10-09	76.580	77.160	76.100	76.950	53.243	8,470,700
2013-10-08	76.390	77.000	76.050	76.330	52.814	9,656,600
2013-10-07	75.660	76.100	75.480	75.650	52.344	6,373,300
2013-10-04	75.980	76.120	75.510	76.020	52.600	4,984,700
2013-10-03	75.890	76.140	75.200	75.840	52.475	9,251,600
2013-10-02	75.910	76.140	75.420	75.930	52.537	8,522,900
2013-10-01	75.520	76.500	75.440	76.160	52.697	8,076,100
2013-09-30	76.800	77.160	75.350	75.590	52.302	15,028,300
2013-09-27	77.750	77.750	76.770	77.210	53.423	6,551,300
2013-09-26	77.910	78.140	77.620	78.050	54.004	4,632,600
2013-09-25	78.840	79.000	77.710	77.720	53.776	7,589,300
2013-09-24	78.970	79.480	78.590	78.620	54.399	7,692,100
2013-09-23	79.200	79.580	78.670	79.280	54.855	6,304,900
2013-09-20	80.090	80.180	79.390	79.390	54.932	11,146,100
2013-09-19	80.500	80.530	79.780	80.120	55.437	8,157,300
2013-09-18	79.060	80.480	78.530	80.300	55.561	10,372,100
2013-09-17	79.960	80.250	79.640	79.830	55.236	5,457,700
2013-09-16	79.720	80.210	79.710	80.160	55.464	7,512,800
2013-09-13	78.440	79.180	78.410	79.050	54.696	4,894,100
2013-09-12	78.400	78.800	78.170	78.260	54.150	6,944,900
2013-09-11	77.260	78.270	77.250	78.270	54.157	7,049,800

← NewerPage 55 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.