PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	66.510	66.630	65.930	66.360	43.413	8,421,200
2012-01-05	66.440	66.650	66.250	66.520	43.518	10,085,300
2012-01-04	66.630	66.880	66.340	66.800	43.701	10,595,400
2012-01-03	66.300	67.000	66.270	66.830	43.720	11,565,900
2011-12-30	66.880	66.960	66.590	66.710	43.642	4,062,300
2011-12-29	66.730	66.980	66.650	66.970	43.812	4,425,900
2011-12-28	66.910	66.950	66.450	66.540	43.531	4,152,000
2011-12-27	66.130	66.950	66.070	66.790	43.694	5,604,700
2011-12-23	66.210	66.690	66.010	66.670	43.616	5,209,800
2011-12-22	65.840	66.240	65.790	66.190	43.302	7,666,300
2011-12-21	65.500	66.000	65.500	66.000	43.177	9,479,000
2011-12-20	65.240	65.910	65.210	65.790	43.040	9,797,100
2011-12-19	65.350	65.590	64.740	64.950	42.491	8,172,300
2011-12-16	65.430	65.630	64.820	65.140	42.615	18,291,900
2011-12-15	64.830	65.210	64.650	64.990	42.517	9,654,800
2011-12-14	64.470	64.950	64.320	64.450	42.163	10,326,700
2011-12-13	64.540	65.330	64.400	64.730	42.347	11,126,100
2011-12-12	64.580	64.920	63.940	64.310	42.072	8,793,500
2011-12-09	64.660	65.170	64.600	64.970	42.504	7,647,800
2011-12-08	64.870	65.000	64.300	64.470	42.177	8,352,600
2011-12-07	64.790	65.500	64.650	65.230	42.674	11,144,700
2011-12-06	64.650	65.000	64.490	64.840	42.419	8,315,400
2011-12-05	64.890	64.940	64.450	64.840	42.419	9,820,200
2011-12-02	64.680	64.860	64.270	64.660	42.301	9,952,600
2011-12-01	64.580	64.790	63.870	64.080	41.921	9,387,600
2011-11-30	63.230	64.590	63.190	64.570	42.242	15,034,500
2011-11-29	62.480	62.950	62.360	62.530	40.907	6,442,700
2011-11-28	61.650	62.460	61.570	62.240	40.718	7,673,200
2011-11-25	61.200	61.790	61.000	61.000	39.906	4,734,800
2011-11-23	61.310	61.510	61.000	61.060	39.946	7,488,200
2011-11-22	61.520	62.250	61.490	61.690	40.358	8,321,500
2011-11-21	62.540	62.970	61.450	61.660	40.338	13,254,400
2011-11-18	63.110	63.500	63.060	63.240	41.372	7,624,000
2011-11-17	63.150	63.650	62.540	62.940	41.176	8,525,500
2011-11-16	63.110	63.890	63.020	63.280	41.398	9,228,000
2011-11-15	63.380	63.900	63.100	63.560	41.581	7,673,800
2011-11-14	63.440	63.540	62.930	63.050	41.248	6,832,800
2011-11-11	63.750	64.140	63.580	63.890	41.797	5,731,100
2011-11-10	63.510	63.650	62.800	63.240	41.372	6,143,700
2011-11-09	63.800	63.830	62.560	62.720	41.032	9,701,300
2011-11-08	63.480	64.340	63.480	64.210	42.006	7,422,000
2011-11-07	63.030	63.570	62.690	63.460	41.516	6,559,500
2011-11-04	62.890	63.190	62.370	63.030	41.234	7,758,200
2011-11-03	63.310	63.520	62.890	63.210	41.352	8,532,600
2011-11-02	63.400	63.550	62.400	62.860	41.123	8,783,200
2011-11-01	63.370	63.600	62.510	62.710	41.025	13,462,600
2011-10-31	64.550	64.830	63.940	63.990	41.863	9,438,800
2011-10-28	64.830	65.030	64.320	64.730	42.347	10,656,200
2011-10-27	65.370	65.670	64.310	65.260	42.693	16,764,300
2011-10-26	64.900	65.010	64.180	64.950	42.491	9,401,200
2011-10-25	65.090	65.370	64.370	64.510	42.203	8,919,200
2011-10-24	65.750	65.890	65.010	65.370	42.765	9,819,000
2011-10-21	65.610	66.300	65.470	66.260	43.348	13,026,800
2011-10-20	64.900	65.280	64.470	65.090	42.582	7,728,400
2011-10-19	64.330	65.320	64.280	64.750	42.360	9,099,100
2011-10-18	64.160	65.590	64.100	64.920	42.127	11,796,600
2011-10-17	64.840	65.450	64.060	64.260	41.699	7,165,000
2011-10-14	65.000	65.170	64.370	64.890	42.108	7,485,100
2011-10-13	64.510	64.800	63.970	64.650	41.952	7,305,200
2011-10-12	64.720	65.340	64.540	64.890	42.108	10,206,200

← NewerPage 63 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.