PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	69.300	70.250	69.300	69.820	47.218	10,218,200
2012-12-19	69.760	69.990	68.770	69.340	46.894	10,304,800
2012-12-18	69.890	70.280	69.430	69.970	47.320	13,568,900
2012-12-17	69.950	70.150	69.620	69.930	47.293	8,791,500
2012-12-14	69.920	70.470	69.780	69.930	47.293	8,997,600
2012-12-13	70.550	70.640	69.900	70.130	47.428	8,478,200
2012-12-12	70.760	70.990	70.610	70.760	47.854	8,405,900
2012-12-11	70.290	70.970	70.140	70.660	47.786	9,298,000
2012-12-10	70.120	70.420	70.030	70.220	47.489	8,124,100
2012-12-07	69.850	70.660	69.850	70.290	47.536	11,590,900
2012-12-06	69.480	70.240	69.440	69.950	47.306	10,686,900
2012-12-05	69.480	69.880	69.080	69.410	46.941	7,623,400
2012-12-04	69.500	69.850	69.070	69.310	46.873	6,634,900
2012-12-03	69.840	69.930	69.500	69.580	47.056	7,404,600
2012-11-30	69.370	69.890	69.370	69.830	47.225	8,886,800
2012-11-29	69.410	69.800	69.130	69.500	47.002	8,783,800
2012-11-28	69.000	69.740	68.900	69.440	46.961	11,255,800
2012-11-27	69.200	69.480	68.910	68.990	46.657	8,154,300
2012-11-26	69.140	69.570	69.050	69.480	46.988	7,493,600
2012-11-23	68.750	69.610	68.710	69.590	47.063	4,598,200
2012-11-21	68.160	68.500	67.970	68.470	46.305	6,201,400
2012-11-20	67.810	68.490	67.760	68.300	46.190	7,611,600
2012-11-19	66.990	67.920	66.860	67.920	45.933	8,741,400
2012-11-16	66.360	66.970	66.140	66.820	45.189	11,354,200
2012-11-15	66.760	67.000	65.830	66.320	44.851	9,290,000
2012-11-14	66.890	67.060	66.290	66.530	44.993	9,680,100
2012-11-13	66.770	67.600	66.770	66.850	45.210	6,769,100
2012-11-12	67.150	67.400	66.910	67.080	45.365	4,371,300
2012-11-09	66.830	67.460	66.760	67.010	45.318	8,147,700
2012-11-08	67.980	68.090	66.900	66.910	45.250	7,917,700
2012-11-07	68.820	68.870	67.790	68.060	46.028	8,849,600
2012-11-06	68.600	69.000	68.360	68.930	46.616	6,639,800
2012-11-05	69.220	69.220	68.350	68.670	46.440	6,525,700
2012-11-02	69.740	69.770	69.060	69.190	46.792	6,963,100
2012-11-01	69.160	69.510	69.140	69.250	46.833	7,703,800
2012-10-31	69.510	69.950	69.010	69.240	46.826	9,095,400
2012-10-26	69.740	70.360	69.390	69.440	46.961	11,945,200
2012-10-25	69.750	70.830	69.580	70.070	47.387	24,479,700
2012-10-24	67.370	68.370	67.370	68.080	46.041	10,209,600
2012-10-23	67.980	68.130	67.260	67.440	45.609	8,030,800
2012-10-22	68.350	68.550	67.870	68.500	46.325	7,516,800
2012-10-19	69.360	69.490	68.450	68.570	46.373	10,125,600
2012-10-18	69.450	69.500	69.040	69.470	46.981	7,358,100
2012-10-17	68.550	69.640	68.510	69.470	46.981	11,061,000
2012-10-16	68.960	69.260	68.790	69.000	46.284	7,702,700
2012-10-15	68.270	68.890	67.970	68.710	46.089	8,359,300
2012-10-12	68.230	68.460	67.870	67.940	45.572	6,537,400
2012-10-11	68.330	68.390	67.820	68.000	45.613	6,600,700
2012-10-10	68.790	68.940	67.950	68.140	45.707	8,937,500
2012-10-09	68.920	69.280	68.520	68.700	46.082	8,200,100
2012-10-08	69.480	69.480	68.890	69.100	46.351	6,577,000
2012-10-05	69.780	69.850	69.410	69.630	46.706	6,907,800
2012-10-04	69.360	69.780	69.310	69.380	46.538	7,792,700
2012-10-03	69.020	69.540	68.730	69.170	46.398	8,869,500
2012-10-02	69.530	69.720	68.520	68.790	46.143	11,241,400
2012-10-01	69.330	69.770	69.100	69.450	46.585	8,588,600
2012-09-28	69.250	69.420	68.640	69.360	46.525	8,955,100
2012-09-27	69.410	69.560	69.060	69.300	46.485	6,773,100
2012-09-26	69.490	69.850	69.300	69.300	46.485	7,698,400
2012-09-25	69.700	69.970	69.540	69.590	46.679	10,026,700

← NewerPage 59 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.