PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	69.340	69.850	69.240	69.760	46.793	8,361,000
2012-09-21	69.700	69.830	69.380	69.420	46.565	20,290,300
2012-09-20	69.110	69.640	69.110	69.560	46.659	8,652,700
2012-09-19	69.100	69.580	69.020	69.260	46.458	8,682,900
2012-09-18	69.190	69.690	69.110	69.220	46.431	12,833,500
2012-09-17	68.880	69.250	68.860	69.250	46.451	11,274,600
2012-09-14	68.810	69.220	68.770	69.160	46.391	12,269,800
2012-09-13	67.890	68.980	67.890	68.910	46.223	10,495,400
2012-09-12	68.350	68.590	68.050	68.100	45.680	6,896,000
2012-09-11	68.430	68.650	68.080	68.260	45.787	8,840,900
2012-09-10	68.410	68.580	68.120	68.510	45.955	8,920,600
2012-09-07	68.160	68.600	67.980	68.520	45.962	12,656,300
2012-09-06	67.680	68.250	67.600	68.240	45.774	13,200,500
2012-09-05	67.210	67.540	67.210	67.290	45.136	7,741,100
2012-09-04	67.220	67.470	67.010	67.400	45.210	7,628,600
2012-08-31	67.140	67.450	66.890	67.190	45.069	10,088,600
2012-08-30	66.640	66.940	66.620	66.880	44.861	7,285,600
2012-08-29	66.970	67.180	66.800	66.870	44.855	6,752,200
2012-08-28	66.870	67.220	66.850	66.990	44.935	7,605,400
2012-08-27	66.930	67.370	66.860	67.110	45.016	6,419,600
2012-08-24	66.600	67.180	66.330	67.020	44.955	8,580,200
2012-08-23	66.800	66.830	66.590	66.680	44.727	8,006,500
2012-08-22	66.570	66.860	66.510	66.850	44.841	7,749,600
2012-08-21	66.760	67.140	66.680	66.770	44.788	9,145,400
2012-08-20	66.930	67.050	66.550	66.750	44.774	8,938,700
2012-08-17	66.870	67.300	66.630	67.000	44.942	9,394,300
2012-08-16	66.580	67.000	66.450	67.000	44.942	10,165,100
2012-08-15	66.860	66.920	66.560	66.640	44.700	9,873,600
2012-08-14	66.530	66.990	66.190	66.730	44.761	8,887,400
2012-08-13	66.560	66.750	66.350	66.480	44.593	6,633,900
2012-08-10	66.680	66.770	66.210	66.770	44.788	7,293,600
2012-08-09	66.590	66.930	66.400	66.730	44.761	9,677,800
2012-08-08	66.010	66.800	65.960	66.720	44.754	9,673,200
2012-08-07	65.920	66.450	65.910	66.220	44.419	10,463,300
2012-08-06	65.230	66.240	65.200	65.810	44.144	10,034,400
2012-08-03	64.710	65.900	64.700	65.500	43.936	15,279,100
2012-08-02	63.660	63.980	63.240	63.510	42.601	9,462,400
2012-08-01	64.870	64.970	63.900	64.010	42.936	7,782,900
2012-07-31	64.790	64.990	64.500	64.540	43.292	9,327,200
2012-07-30	64.890	65.290	64.500	65.100	43.667	8,388,600
2012-07-27	64.680	65.270	64.560	65.090	43.661	11,141,800
2012-07-26	64.590	65.100	64.440	64.560	43.305	10,472,200
2012-07-25	64.120	64.310	63.890	64.020	42.943	9,424,700
2012-07-24	64.480	64.570	63.720	64.020	42.943	8,271,700
2012-07-23	64.400	64.720	64.230	64.390	43.191	10,711,100
2012-07-20	64.520	64.920	64.400	64.730	43.419	10,121,500
2012-07-19	64.950	65.070	64.530	64.920	43.547	8,077,600
2012-07-18	64.830	65.140	64.350	64.820	43.480	13,387,400
2012-07-17	64.640	65.400	64.540	65.350	43.458	12,565,600
2012-07-16	64.620	65.000	64.240	64.810	43.099	10,675,900
2012-07-13	63.930	65.750	63.770	65.090	43.285	29,170,000
2012-07-12	62.840	64.270	62.700	63.700	42.361	37,140,900
2012-07-11	61.770	61.770	60.980	61.400	40.831	9,975,600
2012-07-10	61.710	61.900	61.490	61.730	41.051	8,651,900
2012-07-09	61.120	61.800	61.120	61.550	40.931	33,492,400
2012-07-06	61.220	61.390	60.860	61.280	40.752	36,773,400
2012-07-05	61.440	61.600	61.190	61.350	40.798	35,413,700
2012-07-03	61.130	61.400	60.820	61.360	40.805	4,817,400
2012-07-02	61.040	61.260	60.780	61.190	40.692	8,914,300
2012-06-29	60.650	61.270	60.540	61.250	40.732	13,301,800

← NewerPage 60 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.