PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.490	78.790	77.670	78.030	53.589	6,825,900
2013-06-13	77.540	78.690	77.140	78.430	53.864	6,927,700
2013-06-12	78.640	78.890	77.480	77.600	53.294	7,834,200
2013-06-11	77.680	78.750	77.450	78.120	53.651	6,781,200
2013-06-10	77.690	78.220	77.260	78.070	53.617	8,966,400
2013-06-07	77.440	78.280	77.270	77.750	53.397	7,839,500
2013-06-06	76.560	76.970	75.830	76.820	52.758	11,099,900
2013-06-05	77.080	77.210	76.630	76.660	52.648	8,826,900
2013-06-04	77.710	78.470	76.750	77.370	53.136	11,379,300
2013-06-03	76.870	77.700	76.120	77.660	53.335	11,720,600
2013-05-31	78.790	78.810	76.750	76.760	52.717	16,461,900
2013-05-30	78.900	79.880	78.900	79.090	54.317	14,761,500
2013-05-29	80.160	80.250	78.870	78.900	54.187	9,992,500
2013-05-28	82.050	82.130	80.770	80.860	55.533	14,372,700
2013-05-24	81.880	82.350	81.440	81.880	56.233	25,580,900
2013-05-23	78.270	79.110	78.230	78.700	54.049	7,141,200
2013-05-22	78.840	79.680	78.620	78.820	54.132	8,873,300
2013-05-21	79.170	79.220	78.220	78.800	54.118	7,377,700
2013-05-20	79.980	79.980	78.780	79.090	54.317	7,307,300
2013-05-17	79.910	80.180	79.310	80.020	54.956	8,549,900
2013-05-16	80.490	80.740	79.890	80.200	55.079	8,065,600
2013-05-15	79.470	81.000	79.470	80.680	55.409	11,154,400
2013-05-14	78.930	79.470	78.740	79.470	54.578	6,867,400
2013-05-13	78.510	78.970	78.420	78.590	53.974	5,420,200
2013-05-10	78.410	78.790	78.230	78.760	54.090	6,162,500
2013-05-09	78.570	78.890	78.020	78.210	53.713	7,189,400
2013-05-08	77.900	78.510	77.230	78.440	53.871	12,067,300
2013-05-07	77.980	78.200	77.270	77.940	53.527	9,574,200
2013-05-06	78.030	78.400	77.520	77.750	53.397	7,204,200
2013-05-03	78.100	78.460	77.660	78.190	53.699	7,884,000
2013-05-02	77.390	78.280	77.140	77.760	53.404	7,288,200
2013-05-01	76.830	77.770	76.720	76.990	52.875	8,388,800
2013-04-30	77.860	77.890	76.600	76.770	52.724	9,653,800
2013-04-29	77.560	77.980	77.230	77.680	53.349	6,638,100
2013-04-26	76.720	77.220	76.580	77.100	52.950	8,769,100
2013-04-25	77.670	77.670	76.350	76.580	52.593	14,702,300
2013-04-24	79.490	79.610	76.930	77.120	52.964	25,708,200
2013-04-23	81.460	82.540	80.510	82.540	56.273	12,684,800
2013-04-22	81.310	81.590	81.120	81.400	55.496	7,530,300
2013-04-19	80.370	81.700	80.200	81.430	55.516	13,147,600
2013-04-18	79.090	80.180	79.060	79.870	54.453	10,896,200
2013-04-17	79.980	80.140	78.850	79.060	53.900	10,964,600
2013-04-16	79.830	80.210	79.370	80.100	54.610	9,365,600
2013-04-15	79.790	80.840	79.600	79.650	54.303	10,877,200
2013-04-12	79.510	80.660	79.470	80.080	54.596	9,383,400
2013-04-11	79.370	80.130	79.330	79.670	54.316	11,831,600
2013-04-10	78.490	79.490	78.430	79.240	54.023	7,947,600
2013-04-09	78.820	78.890	78.070	78.260	53.355	6,760,600
2013-04-08	78.120	78.880	77.880	78.790	53.716	6,284,500
2013-04-05	77.880	78.390	77.830	78.230	53.335	6,562,600
2013-04-04	78.320	78.980	78.250	78.540	53.546	8,770,600
2013-04-03	78.880	79.080	77.840	78.120	53.260	8,426,700
2013-04-02	77.840	79.150	77.650	78.960	53.832	13,373,600
2013-04-01	76.850	77.850	76.730	77.700	52.973	7,266,000
2013-03-28	76.950	77.160	76.660	77.060	52.537	8,016,700
2013-03-27	76.980	77.110	76.570	77.060	52.537	5,274,600
2013-03-26	77.020	77.500	76.890	77.400	52.769	5,386,000
2013-03-25	77.270	77.620	76.440	76.680	52.278	6,843,600
2013-03-22	77.180	77.450	77.000	77.270	52.680	5,868,400
2013-03-21	77.420	77.670	77.140	77.210	52.639	6,319,500

← NewerPage 57 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.