PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	64.240	64.840	64.240	64.570	41.900	5,705,600
2011-10-10	64.370	64.820	64.130	64.800	42.050	6,663,600
2011-10-07	63.970	64.400	63.650	63.910	41.472	8,902,000
2011-10-06	63.060	63.660	62.630	63.610	41.277	8,691,600
2011-10-05	63.250	63.640	62.790	63.340	41.102	12,023,100
2011-10-04	62.300	63.490	61.780	63.370	41.122	12,800,000
2011-10-03	63.690	64.220	62.750	62.840	40.778	12,323,800
2011-09-30	63.400	64.400	63.170	63.180	40.998	11,358,100
2011-09-29	63.540	64.050	62.990	63.700	41.336	9,798,600
2011-09-28	63.360	63.880	62.570	62.730	40.706	9,031,800
2011-09-27	63.080	63.980	62.760	63.260	41.050	10,732,400
2011-09-26	61.670	62.790	61.630	62.540	40.583	13,364,100
2011-09-23	60.940	61.270	60.400	61.250	39.746	9,122,500
2011-09-22	61.580	61.910	60.300	61.170	39.694	17,381,200
2011-09-21	64.370	64.460	62.960	63.020	40.895	9,649,100
2011-09-20	63.850	64.680	63.480	64.080	41.582	8,215,800
2011-09-19	63.640	64.100	63.520	63.810	41.407	11,022,700
2011-09-16	63.220	64.700	63.010	64.330	41.745	24,690,100
2011-09-15	62.450	62.780	62.100	62.780	40.739	9,161,300
2011-09-14	62.120	62.950	61.530	62.340	40.453	11,547,700
2011-09-13	61.770	62.100	61.170	61.940	40.194	8,329,200
2011-09-12	61.250	61.920	61.000	61.830	40.122	9,865,500
2011-09-09	62.410	62.510	61.570	61.840	40.129	12,286,400
2011-09-08	62.590	63.830	62.390	62.910	40.823	11,124,300
2011-09-07	62.750	63.050	62.620	62.720	40.700	8,874,900
2011-09-06	61.180	62.550	61.100	62.380	40.479	11,458,200
2011-09-02	62.800	63.070	62.410	62.550	40.590	8,817,300
2011-09-01	63.620	64.250	63.190	63.260	41.050	8,871,400
2011-08-31	63.460	63.950	63.390	63.680	41.323	8,972,600
2011-08-30	63.090	63.890	62.890	63.500	41.206	9,181,100
2011-08-29	62.780	63.290	62.780	63.090	40.940	9,147,700
2011-08-26	62.240	62.650	61.170	62.570	40.603	10,374,200
2011-08-25	63.250	63.470	62.200	62.530	40.577	15,063,000
2011-08-24	62.720	63.380	62.380	63.310	41.083	8,417,200
2011-08-23	61.950	63.220	61.760	63.020	40.895	15,222,400
2011-08-22	61.740	61.910	61.450	61.710	40.044	12,676,600
2011-08-19	60.510	61.510	60.230	60.960	39.558	16,297,700
2011-08-18	60.820	61.270	60.050	60.860	39.493	17,846,200
2011-08-17	61.780	62.120	61.250	61.670	40.019	7,973,100
2011-08-16	61.470	61.870	61.170	61.620	39.986	9,420,600
2011-08-15	61.870	61.960	61.060	61.880	40.155	12,111,500
2011-08-12	60.780	61.720	60.590	61.140	39.675	13,520,700
2011-08-11	58.720	61.090	58.610	60.450	39.227	18,713,900
2011-08-10	59.970	60.090	58.310	58.510	37.968	23,417,700
2011-08-09	60.520	60.900	57.560	60.220	39.078	31,875,700
2011-08-08	60.120	61.350	59.240	59.290	38.474	30,994,600
2011-08-05	61.060	61.400	59.320	60.590	39.318	23,699,300
2011-08-04	60.370	61.000	59.500	59.580	38.662	17,790,100
2011-08-03	60.760	60.990	60.490	60.730	39.409	13,107,900
2011-08-02	61.130	61.350	60.750	60.870	39.499	9,609,000
2011-08-01	62.160	62.310	61.000	61.430	39.863	10,103,800
2011-07-29	61.680	62.180	61.490	61.490	39.902	10,380,300
2011-07-28	62.160	62.430	61.850	61.920	40.181	7,535,600
2011-07-27	63.030	63.120	62.150	62.200	40.362	11,165,200
2011-07-26	63.470	63.700	63.080	63.090	40.940	8,715,200
2011-07-25	63.960	63.980	63.220	63.310	41.083	8,801,200
2011-07-22	64.460	64.740	64.140	64.250	41.693	6,047,200
2011-07-21	64.350	64.850	64.240	64.490	41.848	8,564,400
2011-07-20	64.260	64.440	64.040	64.200	41.660	13,089,600
2011-07-19	64.600	64.790	64.320	64.610	41.586	8,393,800

← NewerPage 64 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.