PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	77.290	77.820	77.270	77.580	52.891	8,615,800
2013-03-19	76.140	77.180	76.110	77.110	52.571	9,326,400
2013-03-18	75.900	76.550	75.800	76.160	51.923	7,081,800
2013-03-15	77.080	77.380	76.340	76.340	52.046	15,237,000
2013-03-14	76.870	77.470	76.830	77.390	52.762	8,079,100
2013-03-13	77.070	77.100	76.520	76.800	52.360	6,340,300
2013-03-12	77.190	77.450	77.000	77.170	52.612	7,016,700
2013-03-11	77.020	77.390	76.900	77.350	52.735	6,621,000
2013-03-08	77.010	77.200	76.460	77.180	52.619	7,252,800
2013-03-07	77.220	77.490	76.780	76.900	52.428	7,111,400
2013-03-06	77.010	77.450	76.810	77.200	52.632	7,194,700
2013-03-05	76.780	77.390	76.720	77.050	52.530	9,716,200
2013-03-04	76.250	76.680	75.970	76.680	52.278	7,631,000
2013-03-01	75.700	76.720	75.560	76.490	52.148	9,599,700
2013-02-28	76.660	76.910	76.170	76.180	51.937	10,466,900
2013-02-27	75.950	76.950	75.700	76.750	52.326	7,567,800
2013-02-26	75.990	76.380	75.770	76.080	51.869	8,378,900
2013-02-25	77.070	77.670	75.920	75.920	51.760	9,970,400
2013-02-22	77.050	77.190	76.750	76.990	52.489	8,433,200
2013-02-21	76.280	77.200	75.900	77.040	52.523	10,305,200
2013-02-20	77.270	77.520	76.920	77.080	52.551	9,275,400
2013-02-19	76.560	77.770	76.490	77.380	52.755	11,783,500
2013-02-15	76.720	76.960	76.210	76.540	52.182	11,165,600
2013-02-14	76.300	76.970	76.250	76.780	52.346	10,049,400
2013-02-13	76.010	76.580	75.980	76.560	52.196	7,113,300
2013-02-12	75.960	76.310	75.810	75.980	51.801	6,281,000
2013-02-11	75.410	75.920	75.120	75.810	51.685	6,928,200
2013-02-08	76.150	76.480	75.560	75.750	51.644	9,130,700
2013-02-07	75.980	76.420	75.790	76.150	51.917	9,897,000
2013-02-06	75.320	76.190	75.040	76.150	51.917	17,015,800
2013-02-05	75.440	76.690	75.320	75.700	51.610	14,851,700
2013-02-04	75.690	75.800	74.950	75.250	51.303	11,086,000
2013-02-01	75.300	75.970	75.170	75.920	51.760	12,204,000
2013-01-31	74.830	75.260	74.670	75.160	51.242	11,661,500
2013-01-30	74.750	75.480	74.670	75.080	51.187	12,677,800
2013-01-29	73.550	75.310	73.520	75.000	51.133	17,576,700
2013-01-28	73.730	74.230	73.190	73.770	50.294	14,010,000
2013-01-25	71.750	73.250	71.750	73.250	49.939	28,760,300
2013-01-24	70.680	70.850	70.200	70.420	48.010	8,877,200
2013-01-23	69.840	70.700	69.800	70.690	48.194	10,588,600
2013-01-22	69.860	69.980	69.750	69.950	47.690	8,313,600
2013-01-18	69.690	70.000	69.670	69.940	47.683	10,610,800
2013-01-17	69.560	69.960	69.340	69.670	47.499	6,263,300
2013-01-16	69.420	69.700	69.110	69.340	47.274	7,061,000
2013-01-15	69.160	69.960	69.150	69.880	47.259	7,563,400
2013-01-14	69.310	69.970	69.230	69.630	47.090	11,570,700
2013-01-11	69.300	69.300	69.010	69.220	46.812	12,193,500
2013-01-10	68.980	69.290	68.680	69.270	46.846	12,855,000
2013-01-09	68.770	69.110	68.610	68.880	46.582	5,762,900
2013-01-08	68.520	68.730	68.400	68.510	46.332	7,362,000
2013-01-07	68.920	68.920	68.380	68.620	46.407	5,269,800
2013-01-04	69.010	69.170	68.680	69.090	46.724	5,853,700
2013-01-03	69.440	69.500	68.940	68.950	46.630	7,741,900
2013-01-02	68.650	69.390	68.350	69.390	46.927	9,987,000
2012-12-31	67.000	67.970	66.830	67.890	45.913	9,061,900
2012-12-28	67.730	67.910	67.060	67.150	45.412	6,463,300
2012-12-27	67.880	68.160	67.410	67.970	45.967	7,648,800
2012-12-26	68.570	68.590	67.700	68.000	45.987	6,937,000
2012-12-24	68.670	68.690	68.240	68.520	46.339	3,578,800
2012-12-21	69.430	69.820	68.380	68.720	46.474	17,746,900

← NewerPage 58 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.