PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	67.430	67.600	66.940	67.090	44.241	6,954,100
2012-04-02	67.430	67.920	67.400	67.560	44.551	8,595,200
2012-03-30	67.150	67.480	67.010	67.210	44.320	8,670,300
2012-03-29	66.980	67.150	66.760	67.010	44.188	6,917,400
2012-03-28	67.120	67.310	66.950	67.190	44.307	7,534,600
2012-03-27	67.510	67.730	66.960	67.150	44.281	7,936,900
2012-03-26	67.540	67.830	67.250	67.460	44.485	7,818,800
2012-03-23	67.510	67.540	67.270	67.430	44.465	6,006,400
2012-03-22	67.000	67.760	66.950	67.520	44.525	7,321,000
2012-03-21	67.210	67.360	66.860	67.200	44.314	6,120,400
2012-03-20	66.960	67.450	66.900	67.210	44.320	6,139,000
2012-03-19	67.030	67.480	66.960	67.210	44.320	7,038,900
2012-03-16	67.830	67.850	67.130	67.250	44.347	15,713,500
2012-03-15	67.690	67.790	67.500	67.680	44.630	8,611,500
2012-03-14	67.730	67.950	67.690	67.850	44.742	8,056,200
2012-03-13	67.850	67.900	67.570	67.900	44.775	9,056,700
2012-03-12	66.770	67.780	66.730	67.710	44.650	8,825,500
2012-03-09	67.060	67.060	66.600	66.930	44.136	5,710,200
2012-03-08	66.950	67.060	66.770	66.900	44.116	5,811,500
2012-03-07	66.820	67.070	66.420	66.580	43.905	7,470,800
2012-03-06	66.500	67.090	66.200	66.840	44.076	9,827,000
2012-03-05	66.610	66.970	66.460	66.950	44.149	6,933,400
2012-03-02	66.720	66.880	66.400	66.670	43.964	7,022,200
2012-03-01	67.440	67.690	66.460	66.660	43.958	11,967,000
2012-02-29	67.410	67.770	67.310	67.620	44.591	14,742,500
2012-02-28	66.590	67.490	66.540	67.390	44.439	13,468,100
2012-02-27	66.570	67.040	66.130	66.700	43.984	17,903,200
2012-02-24	66.740	66.950	66.520	66.710	43.991	17,777,100
2012-02-23	64.350	66.570	64.250	66.420	43.799	20,163,300
2012-02-22	64.240	64.710	64.170	64.440	42.494	7,029,500
2012-02-21	64.990	65.070	64.350	64.420	42.480	10,037,700
2012-02-17	65.490	65.540	64.900	64.910	42.804	10,281,600
2012-02-16	64.780	65.400	64.650	65.200	42.995	10,823,300
2012-02-15	64.820	64.940	64.380	64.550	42.566	11,651,700
2012-02-14	64.100	64.480	64.090	64.480	42.520	6,997,700
2012-02-13	64.150	64.380	64.060	64.230	42.355	6,899,400
2012-02-10	63.600	63.980	63.550	63.880	42.124	8,295,500
2012-02-09	63.840	64.100	63.530	64.040	42.230	9,152,000
2012-02-08	63.720	63.780	63.440	63.640	41.966	8,174,800
2012-02-07	63.560	63.910	63.370	63.700	42.006	8,901,600
2012-02-06	62.860	63.610	62.780	63.510	41.880	9,851,200
2012-02-03	63.360	63.860	62.560	62.770	41.392	17,440,500
2012-02-02	63.350	63.630	63.250	63.320	41.755	12,613,100
2012-02-01	63.420	63.700	63.190	63.210	41.683	12,900,500
2012-01-31	63.420	63.550	62.700	63.040	41.570	11,358,600
2012-01-30	63.800	63.800	63.030	63.210	41.683	12,492,000
2012-01-27	64.310	64.970	63.660	64.300	42.401	10,979,900
2012-01-26	65.100	65.380	64.730	64.800	42.731	11,932,100
2012-01-25	64.380	65.150	64.180	64.980	42.850	10,913,100
2012-01-24	64.640	64.750	64.040	64.500	42.533	9,742,400
2012-01-23	65.910	65.940	64.780	65.000	42.863	14,828,100
2012-01-20	65.630	66.250	65.450	66.230	43.674	12,190,100
2012-01-19	65.960	66.250	65.420	66.080	43.575	9,346,600
2012-01-18	65.900	66.130	65.820	66.030	43.542	10,386,800
2012-01-17	65.960	66.510	65.950	66.260	43.348	35,728,800
2012-01-13	65.560	65.830	65.370	65.810	43.053	33,539,100
2012-01-12	66.000	66.000	65.560	65.810	43.053	29,758,100
2012-01-11	66.100	66.310	65.470	65.680	42.968	14,676,800
2012-01-10	66.850	66.870	66.070	66.330	43.393	10,318,900
2012-01-09	66.250	66.750	66.220	66.640	43.596	7,836,100

← NewerPage 62 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.