PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	59.700	60.290	59.330	60.290	40.093	9,207,600
2012-06-27	59.240	60.000	59.150	59.980	39.887	11,454,100
2012-06-26	59.450	59.580	59.070	59.270	39.415	8,794,100
2012-06-25	59.540	59.930	59.250	59.310	39.442	11,745,100
2012-06-22	59.770	60.300	59.760	59.830	39.787	14,395,600
2012-06-21	60.360	60.480	59.750	59.750	39.734	18,876,100
2012-06-20	60.890	60.890	59.740	60.390	40.160	39,133,900
2012-06-19	62.410	62.750	62.100	62.210	41.370	12,844,900
2012-06-18	62.560	62.750	61.790	62.290	41.423	10,289,300
2012-06-15	63.530	63.670	62.520	62.880	41.816	14,126,800
2012-06-14	62.760	63.430	62.700	63.180	42.015	8,389,100
2012-06-13	62.610	62.770	62.270	62.570	41.609	6,838,500
2012-06-12	62.500	62.770	62.210	62.760	41.736	7,814,500
2012-06-11	62.990	63.060	62.500	62.540	41.590	6,345,500
2012-06-08	63.040	63.190	62.570	62.750	41.729	7,697,800
2012-06-07	62.080	62.840	61.720	62.760	41.736	13,904,700
2012-06-06	61.270	61.890	61.160	61.800	41.097	9,622,000
2012-06-05	61.210	61.330	61.020	61.170	40.678	7,855,500
2012-06-04	61.690	61.700	61.100	61.400	40.831	7,768,200
2012-06-01	61.760	61.940	61.200	61.550	40.931	12,728,000
2012-05-31	62.600	62.620	61.980	62.290	41.423	9,268,400
2012-05-30	62.640	62.890	62.240	62.320	41.443	7,493,400
2012-05-29	62.640	63.030	62.620	62.950	41.862	7,401,000
2012-05-25	62.580	63.200	62.400	62.490	41.556	7,377,700
2012-05-24	62.490	62.980	62.230	62.570	41.609	9,178,100
2012-05-23	63.000	63.050	62.040	62.390	41.490	13,765,400
2012-05-22	63.430	63.550	62.980	63.150	41.995	7,535,500
2012-05-21	63.660	63.800	62.950	63.390	42.155	9,553,100
2012-05-18	64.190	64.250	63.400	63.520	42.241	11,583,100
2012-05-17	64.120	64.400	63.910	63.960	42.534	10,261,800
2012-05-16	64.340	64.810	64.000	64.290	42.753	12,375,000
2012-05-15	63.720	64.220	63.500	63.720	42.374	12,824,700
2012-05-14	63.500	63.760	63.300	63.580	42.281	9,902,700
2012-05-11	64.060	64.150	63.620	63.680	42.348	11,318,000
2012-05-10	64.000	64.340	63.830	64.140	42.654	8,109,500
2012-05-09	63.930	64.290	63.570	63.670	42.341	13,842,600
2012-05-08	64.130	64.440	64.110	64.160	42.667	11,481,800
2012-05-07	63.460	64.500	63.360	64.250	42.727	11,124,300
2012-05-04	64.530	64.750	64.240	64.280	42.747	12,006,500
2012-05-03	64.290	64.760	64.160	64.510	42.900	12,079,900
2012-05-02	63.660	64.110	63.400	63.980	42.547	9,689,200
2012-05-01	63.340	63.740	63.290	63.570	42.274	11,899,600
2012-04-30	63.580	64.160	63.290	63.640	42.321	19,195,000
2012-04-27	65.100	65.260	63.950	64.440	42.853	30,719,500
2012-04-26	66.640	67.140	66.630	66.870	44.469	8,415,000
2012-04-25	66.670	66.990	66.500	66.890	44.482	6,994,200
2012-04-24	66.830	67.000	66.560	67.000	44.182	6,962,300
2012-04-23	66.910	67.000	66.380	66.650	43.951	8,420,500
2012-04-20	66.710	67.610	66.590	67.510	44.518	11,092,600
2012-04-19	66.880	66.910	66.230	66.570	43.898	7,721,200
2012-04-18	66.930	67.200	66.730	66.750	44.017	6,081,800
2012-04-17	66.910	67.200	66.830	67.020	44.195	8,894,700
2012-04-16	66.010	67.100	65.880	66.780	44.037	32,810,100
2012-04-13	66.040	66.500	65.800	65.810	43.397	29,792,000
2012-04-12	66.170	66.370	65.950	66.090	43.582	27,847,200
2012-04-11	66.740	66.920	66.320	66.440	43.812	7,593,800
2012-04-10	66.740	66.900	66.290	66.350	43.753	9,436,700
2012-04-09	66.720	67.130	66.710	66.810	44.056	6,890,400
2012-04-05	66.920	67.480	66.830	67.310	44.386	7,696,300
2012-04-04	66.710	67.560	66.710	67.260	44.353	8,372,200

← NewerPage 61 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.