PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	64.260	64.340	63.560	63.720	40.675	8,844,700
2011-04-19	64.220	64.320	63.560	63.860	40.765	9,284,200
2011-04-18	63.670	64.150	63.560	64.000	40.854	11,323,800
2011-04-15	63.460	64.210	63.090	64.180	40.969	12,378,300
2011-04-14	62.760	63.490	62.760	63.300	40.407	10,027,100
2011-04-13	62.840	63.070	62.720	62.990	40.209	10,414,900
2011-04-12	62.030	62.990	62.000	62.890	40.146	11,415,700
2011-04-11	62.020	62.500	61.900	62.190	39.699	7,649,500
2011-04-08	62.200	62.230	61.630	61.900	39.514	7,271,400
2011-04-07	61.620	62.150	61.470	62.130	39.660	7,692,800
2011-04-06	61.880	61.940	61.540	61.760	39.424	8,249,600
2011-04-05	62.020	62.260	61.600	61.670	39.367	9,105,800
2011-04-04	62.170	62.330	61.930	62.260	39.743	6,438,000
2011-04-01	61.880	62.300	61.740	62.080	39.629	8,243,700
2011-03-31	61.760	62.000	61.590	61.600	39.322	11,569,500
2011-03-30	61.460	61.970	61.380	61.970	39.558	7,552,100
2011-03-29	60.610	61.420	60.610	61.280	39.118	7,684,300
2011-03-28	61.080	61.340	60.610	60.660	38.722	8,381,500
2011-03-25	61.180	61.380	60.710	60.880	38.863	7,757,900
2011-03-24	61.230	61.280	60.750	61.140	39.029	8,197,900
2011-03-23	60.840	61.090	60.540	60.910	38.882	7,998,200
2011-03-22	61.050	61.420	60.880	60.930	38.894	7,772,900
2011-03-21	60.960	61.520	60.800	61.300	39.131	9,602,500
2011-03-18	60.920	61.070	60.120	60.600	38.684	17,016,800
2011-03-17	60.700	60.700	60.000	60.430	38.575	10,646,900
2011-03-16	60.480	60.510	59.700	59.730	38.128	16,378,600
2011-03-15	60.620	60.860	60.310	60.660	38.722	13,092,400
2011-03-14	61.040	61.390	60.790	61.350	39.163	9,135,600
2011-03-11	61.200	61.700	61.120	61.490	39.252	9,586,700
2011-03-10	61.720	61.920	61.210	61.490	39.252	12,106,800
2011-03-09	62.090	62.300	61.750	62.000	39.578	8,781,500
2011-03-08	61.750	62.250	61.730	62.050	39.609	10,944,000
2011-03-07	62.000	62.130	61.470	61.710	39.392	11,300,700
2011-03-04	62.510	62.730	61.560	62.030	39.597	11,875,900
2011-03-03	62.700	62.950	62.110	62.550	39.929	14,193,800
2011-03-02	62.600	62.840	62.320	62.410	39.839	10,020,700
2011-03-01	63.430	63.650	62.650	62.740	40.050	12,134,200
2011-02-28	62.800	63.240	62.620	63.050	40.248	11,558,200
2011-02-25	62.960	63.110	62.530	62.840	40.114	11,370,400
2011-02-24	64.320	64.390	62.830	63.050	40.248	15,218,000
2011-02-23	64.010	64.400	63.900	64.150	40.950	11,711,100
2011-02-22	63.730	64.370	63.620	64.070	40.899	9,437,500
2011-02-18	64.140	64.380	63.930	64.300	41.046	9,093,700
2011-02-17	63.580	64.210	63.450	64.000	40.854	7,364,600
2011-02-16	64.100	64.110	63.700	63.760	40.701	9,851,200
2011-02-15	64.700	64.700	63.670	63.920	40.803	11,785,000
2011-02-14	64.810	64.870	64.350	64.540	41.199	7,093,800
2011-02-11	64.080	64.970	64.080	64.730	41.320	8,951,600
2011-02-10	64.630	64.790	64.080	64.580	41.224	10,977,000
2011-02-09	64.640	64.880	64.080	64.390	41.103	11,019,900
2011-02-08	64.390	64.750	64.300	64.640	41.263	8,193,700
2011-02-07	63.950	64.800	63.800	64.550	41.205	12,847,100
2011-02-04	62.830	63.710	62.770	63.610	40.605	9,827,300
2011-02-03	62.660	63.130	62.650	62.900	40.152	8,546,700
2011-02-02	62.760	62.950	62.300	62.790	40.082	11,626,100
2011-02-01	63.430	63.610	62.720	62.920	40.165	14,623,900
2011-01-31	64.350	64.360	63.010	63.130	40.299	12,568,400
2011-01-28	63.900	64.340	63.840	64.200	40.982	14,927,400
2011-01-27	64.360	64.500	63.140	64.180	40.969	23,967,100
2011-01-26	66.890	66.920	66.070	66.110	42.201	9,499,500

← NewerPage 66 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.