PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	66.570	66.950	66.470	66.700	42.578	11,064,100
2011-01-24	65.900	66.700	65.790	66.580	42.501	10,568,200
2011-01-21	65.900	65.950	65.520	65.910	42.073	9,554,100
2011-01-20	65.440	65.900	65.350	65.800	42.003	12,492,800
2011-01-19	65.110	65.670	65.050	65.350	41.716	11,763,500
2011-01-18	65.650	65.940	65.440	65.500	41.504	12,395,900
2011-01-14	65.350	65.660	65.270	65.530	41.523	10,947,000
2011-01-13	64.920	65.500	64.910	65.480	41.491	9,899,100
2011-01-12	64.410	65.000	63.400	64.970	41.168	10,150,600
2011-01-11	64.500	64.600	63.740	64.040	40.579	9,624,200
2011-01-10	64.400	64.530	64.150	64.360	40.782	12,253,700
2011-01-07	64.630	64.870	64.170	64.500	40.870	11,940,000
2011-01-06	64.690	64.780	64.310	64.690	40.991	11,585,100
2011-01-05	64.670	65.090	64.640	64.800	41.060	7,459,600
2011-01-04	64.410	64.960	64.350	64.950	41.156	11,333,200
2011-01-03	64.390	64.890	64.000	64.770	41.041	10,004,000
2010-12-31	64.080	64.450	64.010	64.330	40.763	5,245,600
2010-12-30	64.480	64.490	64.060	64.280	40.731	3,819,900
2010-12-29	64.720	64.800	64.350	64.400	40.807	4,916,400
2010-12-28	64.800	64.830	64.400	64.760	41.035	4,648,400
2010-12-27	65.040	65.110	64.370	64.670	40.978	7,195,800
2010-12-23	64.760	65.290	64.760	65.240	41.339	5,950,800
2010-12-22	64.280	64.970	64.270	64.950	41.156	7,083,400
2010-12-21	65.220	65.380	64.640	64.870	41.105	8,193,900
2010-12-20	64.860	65.310	64.670	64.970	41.168	10,616,100
2010-12-17	64.540	65.040	64.290	64.810	41.067	23,534,700
2010-12-16	63.860	64.750	63.150	64.500	40.870	14,337,400
2010-12-15	63.610	63.910	63.560	63.640	40.325	11,074,500
2010-12-14	63.330	63.700	63.200	63.550	40.268	8,626,100
2010-12-13	63.310	63.520	63.150	63.190	40.040	8,783,600
2010-12-10	63.300	63.790	63.060	63.200	40.047	11,510,100
2010-12-09	62.660	62.970	62.530	62.870	39.838	8,541,200
2010-12-08	62.280	62.680	62.280	62.630	39.685	8,344,500
2010-12-07	62.190	62.630	62.010	62.150	39.381	9,882,400
2010-12-06	62.250	62.330	62.050	62.060	39.324	5,849,500
2010-12-03	62.450	62.500	61.970	62.330	39.495	8,971,900
2010-12-02	62.150	62.490	61.960	62.360	39.514	7,866,500
2010-12-01	61.570	62.340	61.500	62.150	39.381	11,598,600
2010-11-30	61.510	61.660	61.020	61.070	38.697	17,675,200
2010-11-29	62.050	62.240	61.670	62.130	39.369	8,433,700
2010-11-26	62.280	62.500	62.030	62.130	39.369	3,916,500
2010-11-24	62.960	62.970	62.400	62.600	39.666	8,766,300
2010-11-23	63.070	63.130	62.320	62.610	39.673	10,488,100
2010-11-22	63.580	63.790	63.030	63.560	40.275	9,139,700
2010-11-19	64.230	64.240	63.610	64.050	40.585	9,495,800
2010-11-18	63.590	64.270	63.510	64.020	40.566	11,296,700
2010-11-17	63.390	63.500	63.140	63.270	40.091	7,938,500
2010-11-16	64.360	64.370	63.100	63.450	40.205	14,384,500
2010-11-15	64.550	64.910	64.140	64.290	40.737	10,861,200
2010-11-12	64.260	64.520	64.020	64.330	40.763	9,280,400
2010-11-11	64.320	64.580	64.060	64.360	40.782	7,003,900
2010-11-10	64.670	64.800	64.360	64.570	40.915	8,151,400
2010-11-09	64.780	64.940	64.610	64.810	41.067	8,461,200
2010-11-08	64.870	64.920	64.570	64.750	41.029	7,203,100
2010-11-05	64.910	65.000	64.620	65.000	41.187	9,747,000
2010-11-04	64.530	65.000	64.390	65.000	41.187	11,807,500
2010-11-03	64.000	64.360	63.830	64.310	40.750	8,621,300
2010-11-02	63.870	64.280	63.850	64.020	40.566	8,129,000
2010-11-01	63.880	64.140	63.400	63.620	40.313	11,926,700
2010-10-29	63.230	63.850	63.190	63.570	40.281	11,368,300

← NewerPage 67 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.