PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	78.500	78.640	77.780	77.950	53.935	6,650,200
2013-09-09	77.370	78.200	77.370	78.160	54.080	6,089,300
2013-09-06	77.120	77.610	76.400	77.150	53.382	6,977,400
2013-09-05	77.580	77.630	76.830	77.140	53.375	7,163,200
2013-09-04	77.520	77.750	77.120	77.490	53.617	6,031,300
2013-09-03	78.270	78.420	77.440	77.750	53.797	6,743,800
2013-08-30	77.530	78.070	73.610	77.890	53.894	9,039,100
2013-08-29	76.760	77.840	76.420	77.310	53.492	5,961,000
2013-08-28	77.860	77.860	76.850	76.850	53.174	9,008,500
2013-08-27	77.870	78.360	77.330	77.970	53.949	7,052,200
2013-08-26	79.920	79.980	78.530	78.540	54.343	6,385,400
2013-08-23	79.870	80.070	79.590	80.010	55.361	5,219,600
2013-08-22	79.300	80.050	78.870	79.770	55.194	6,274,400
2013-08-21	79.500	80.120	79.050	79.380	54.925	7,390,900
2013-08-20	79.720	80.100	79.280	79.530	55.028	5,172,500
2013-08-19	79.640	80.090	79.420	79.590	55.070	5,959,400
2013-08-16	80.270	80.480	79.060	79.900	55.284	9,451,600
2013-08-15	80.960	81.080	80.170	80.480	55.686	7,415,300
2013-08-14	81.670	81.780	81.190	81.250	56.219	5,167,500
2013-08-13	81.780	81.990	81.330	81.660	56.502	4,936,400
2013-08-12	81.230	81.730	81.040	81.620	56.475	4,922,200
2013-08-09	81.920	82.060	81.190	81.640	56.488	6,127,200
2013-08-08	82.110	82.400	81.510	82.170	56.855	6,207,900
2013-08-07	81.410	82.210	81.380	81.960	56.710	5,828,500
2013-08-06	81.300	81.970	81.300	81.740	56.558	6,212,500
2013-08-05	81.050	81.650	80.960	81.400	56.322	4,662,800
2013-08-02	81.420	81.500	80.560	81.290	56.246	6,626,300
2013-08-01	81.620	82.230	81.210	81.640	56.488	10,724,800
2013-07-31	80.440	81.410	80.160	80.300	55.561	11,857,000
2013-07-30	80.490	80.900	80.160	80.440	55.658	6,434,100
2013-07-29	80.100	80.450	80.050	80.090	55.416	4,389,400
2013-07-26	80.020	80.420	79.390	80.390	55.623	6,543,500
2013-07-25	80.010	80.570	79.840	80.410	55.637	6,239,900
2013-07-24	80.950	81.000	80.130	80.270	55.540	5,606,600
2013-07-23	81.220	81.400	80.780	80.950	56.011	4,311,700
2013-07-22	81.230	81.450	80.900	81.220	56.198	4,813,600
2013-07-19	80.360	81.410	80.050	81.370	56.302	7,862,600
2013-07-18	80.030	80.750	80.030	80.300	55.561	5,526,000
2013-07-17	80.490	80.850	80.010	80.090	55.416	7,644,300
2013-07-16	81.320	81.370	80.910	80.970	55.608	11,208,600
2013-07-15	81.370	81.590	80.850	81.510	55.979	10,024,700
2013-07-12	80.670	81.640	80.670	81.550	56.007	12,586,300
2013-07-11	80.550	80.990	80.290	80.770	55.471	9,185,400
2013-07-10	79.650	80.100	79.300	79.800	54.805	6,862,800
2013-07-09	79.070	79.900	79.070	79.570	54.647	11,456,200
2013-07-08	78.540	79.080	78.500	78.760	54.090	11,141,400
2013-07-05	78.890	79.020	77.780	78.340	53.802	7,264,700
2013-07-03	78.280	78.750	77.430	78.570	53.960	5,339,900
2013-07-02	77.950	78.610	77.710	78.440	53.871	10,228,500
2013-07-01	77.020	78.450	77.000	78.020	53.582	6,699,200
2013-06-28	77.620	77.940	76.900	76.990	52.875	9,865,300
2013-06-27	77.960	78.380	77.570	77.670	53.342	14,731,500
2013-06-26	77.230	77.590	77.020	77.400	53.156	7,326,500
2013-06-25	77.100	77.240	76.290	76.690	52.669	7,909,400
2013-06-24	76.950	77.430	75.630	76.580	52.593	12,563,300
2013-06-21	76.250	77.530	75.690	77.430	53.177	20,055,700
2013-06-20	77.210	77.330	75.100	75.250	51.680	15,555,700
2013-06-19	79.050	79.470	77.590	77.610	53.301	7,424,500
2013-06-18	78.950	79.230	78.700	79.040	54.283	6,051,400
2013-06-17	78.260	79.470	78.250	78.960	54.228	7,359,900

← NewerPage 56 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.