PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	64.690	64.790	64.280	64.550	41.547	13,343,700
2011-07-15	64.680	64.850	64.330	64.830	41.727	20,588,800
2011-07-14	64.550	64.800	64.360	64.600	41.579	13,269,400
2011-07-13	64.840	65.020	64.490	64.640	41.605	9,154,200
2011-07-12	64.480	65.060	64.390	64.530	41.534	11,583,700
2011-07-11	64.290	64.740	64.260	64.720	41.656	9,206,700
2011-07-08	65.040	65.110	64.530	64.930	41.792	9,227,800
2011-07-07	64.980	65.140	64.720	64.950	41.804	8,973,600
2011-07-06	64.530	64.940	64.340	64.700	41.644	9,334,700
2011-07-05	64.100	64.500	63.950	64.260	41.360	9,224,100
2011-07-01	63.470	64.440	63.340	64.270	41.367	9,700,500
2011-06-30	62.730	63.650	62.580	63.570	40.916	11,807,400
2011-06-29	62.870	62.900	62.360	62.550	40.260	11,386,200
2011-06-28	63.110	63.340	62.530	62.720	40.369	8,551,500
2011-06-27	62.760	63.250	62.630	62.820	40.434	6,705,500
2011-06-24	63.450	63.500	62.440	62.590	40.285	15,278,300
2011-06-23	63.730	63.730	62.800	63.460	40.845	11,693,900
2011-06-22	64.080	64.430	63.870	64.060	41.232	9,107,100
2011-06-21	65.240	65.240	64.160	64.220	41.335	11,024,200
2011-06-20	64.510	65.290	64.510	65.090	41.895	5,911,700
2011-06-17	64.650	65.120	64.530	64.690	41.637	10,057,200
2011-06-16	63.870	64.330	63.500	64.260	41.360	8,894,300
2011-06-15	64.510	64.520	63.330	63.760	41.039	11,790,300
2011-06-14	65.030	65.220	64.660	64.760	41.682	7,240,100
2011-06-13	64.650	65.180	64.510	64.770	41.689	8,873,100
2011-06-10	64.920	65.050	64.650	64.700	41.644	10,509,000
2011-06-09	65.030	65.450	64.860	65.010	41.843	10,219,500
2011-06-08	65.040	65.050	64.690	64.850	41.740	11,292,100
2011-06-07	65.460	65.540	65.010	65.060	41.875	8,892,500
2011-06-06	65.360	65.640	65.210	65.500	42.158	7,668,800
2011-06-03	65.560	65.820	65.250	65.430	42.113	8,579,100
2011-06-02	66.460	66.500	65.660	66.010	42.487	8,540,400
2011-06-01	66.960	66.990	66.340	66.400	42.738	9,579,500
2011-05-31	66.330	67.000	66.330	67.000	43.124	10,603,900
2011-05-27	66.040	66.720	66.010	66.200	42.609	7,973,400
2011-05-26	66.190	66.300	65.760	66.190	42.603	8,946,700
2011-05-25	66.600	66.830	65.900	66.380	42.725	11,639,200
2011-05-24	66.980	67.250	66.800	67.010	43.130	7,105,200
2011-05-23	66.880	67.230	66.710	67.050	43.156	9,406,300
2011-05-20	67.420	67.600	67.180	67.360	43.356	9,361,500
2011-05-19	67.290	67.460	66.900	67.460	43.420	7,425,400
2011-05-18	67.400	67.500	66.970	67.380	43.369	8,870,300
2011-05-17	66.640	67.720	66.640	67.420	43.394	12,185,600
2011-05-16	66.660	67.300	66.510	66.940	43.085	9,880,600
2011-05-13	66.670	67.310	66.550	66.860	43.034	12,601,200
2011-05-12	66.030	66.990	65.820	66.840	43.021	11,100,000
2011-05-11	65.790	66.120	65.650	65.920	42.429	9,176,300
2011-05-10	65.290	65.890	65.250	65.730	42.307	8,076,200
2011-05-09	64.930	65.390	64.860	65.140	41.927	8,698,800
2011-05-06	66.210	66.340	65.040	65.270	42.010	11,125,800
2011-05-05	66.080	66.390	65.630	65.880	42.403	10,812,500
2011-05-04	65.700	66.500	65.580	66.470	42.783	14,236,900
2011-05-03	65.260	65.790	65.160	65.710	42.294	9,924,100
2011-05-02	65.240	65.450	65.000	65.180	41.953	8,909,000
2011-04-29	64.580	65.100	64.410	64.900	41.772	13,357,700
2011-04-28	63.240	64.590	62.930	64.500	41.515	13,366,000
2011-04-27	63.640	64.160	63.560	64.020	41.206	9,896,600
2011-04-26	63.450	64.000	63.280	63.830	40.746	9,500,000
2011-04-25	63.080	63.390	62.600	63.370	40.452	7,369,600
2011-04-21	63.610	63.750	63.000	63.270	40.388	10,600,800

← NewerPage 65 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.