PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	63.130	63.560	63.060	63.190	40.040	9,231,200
2010-10-27	63.330	63.350	62.730	63.080	39.971	13,348,100
2010-10-26	63.120	63.440	62.520	62.860	39.831	12,935,900
2010-10-25	63.730	63.810	63.480	63.540	40.262	8,928,400
2010-10-22	63.530	63.700	63.130	63.400	40.173	5,933,400
2010-10-21	63.590	63.980	62.600	63.510	40.243	9,612,900
2010-10-20	62.880	63.620	62.770	63.370	40.154	10,344,900
2010-10-19	62.980	63.560	62.900	63.180	39.729	12,109,100
2010-10-18	62.880	63.520	62.640	63.350	39.835	11,449,200
2010-10-15	62.970	63.000	62.550	62.760	39.464	9,943,500
2010-10-14	62.670	62.840	62.520	62.800	39.490	8,771,400
2010-10-13	62.230	62.930	62.080	62.630	39.383	9,906,000
2010-10-12	62.010	62.180	61.560	62.020	38.999	24,975,000
2010-10-11	61.920	62.210	61.860	62.140	39.075	7,425,200
2010-10-08	61.000	62.000	60.900	61.860	38.899	30,692,500
2010-10-07	60.990	61.140	60.750	60.800	38.232	23,255,800
2010-10-06	60.750	60.990	60.300	60.870	38.276	7,229,800
2010-10-05	60.260	60.910	59.990	60.820	38.245	11,412,700
2010-10-04	60.010	60.350	59.680	59.960	37.704	11,620,700
2010-10-01	60.090	60.370	59.950	60.160	37.830	10,253,300
2010-09-30	60.320	60.650	59.840	59.970	37.710	13,101,700
2010-09-29	60.460	60.620	60.030	60.250	37.886	9,709,400
2010-09-28	61.010	61.130	60.350	60.620	38.119	11,367,300
2010-09-27	61.450	61.700	61.020	61.040	38.383	10,284,100
2010-09-24	61.500	61.810	61.360	61.640	38.760	10,602,800
2010-09-23	61.420	61.580	61.150	61.220	38.496	10,107,400
2010-09-22	61.530	62.000	61.420	61.790	38.854	9,646,300
2010-09-21	61.450	61.860	61.230	61.520	38.685	11,303,600
2010-09-20	61.010	61.590	60.910	61.430	38.628	9,053,600
2010-09-17	61.310	61.470	60.810	60.970	38.339	17,798,000
2010-09-16	60.870	61.110	60.660	61.110	38.427	7,647,900
2010-09-15	60.560	61.410	60.530	61.110	38.427	9,189,700
2010-09-14	60.390	60.940	60.320	60.640	38.131	11,011,300
2010-09-13	60.650	60.740	60.220	60.480	38.031	9,808,100
2010-09-10	60.510	60.630	60.280	60.400	37.980	7,379,100
2010-09-09	60.670	60.690	60.210	60.290	37.911	7,937,500
2010-09-08	60.150	60.500	60.150	60.370	37.962	7,719,500
2010-09-07	60.010	60.450	59.920	60.140	37.817	7,420,600
2010-09-03	60.260	60.500	59.830	60.290	37.911	8,970,100
2010-09-02	59.740	60.300	59.710	60.070	37.773	10,257,800
2010-09-01	59.900	60.050	59.530	59.800	37.603	14,748,800
2010-08-31	59.310	59.750	59.250	59.670	37.521	12,590,100
2010-08-30	59.710	59.910	59.340	59.370	37.333	7,462,000
2010-08-27	59.710	59.920	59.250	59.800	37.603	10,317,400
2010-08-26	59.910	59.910	59.400	59.540	37.440	10,264,400
2010-08-25	59.790	59.900	59.400	59.670	37.521	10,394,900
2010-08-24	59.700	60.020	59.580	59.660	37.515	13,728,400
2010-08-23	60.010	60.390	59.860	60.030	37.748	8,468,500
2010-08-20	59.940	60.170	59.670	59.980	37.716	12,107,000
2010-08-19	60.550	60.630	59.850	60.190	37.848	9,822,700
2010-08-18	60.160	61.060	60.040	60.750	38.201	10,739,300
2010-08-17	60.310	60.920	59.930	60.290	37.911	10,878,200
2010-08-16	59.630	60.200	59.320	59.770	37.584	13,138,100
2010-08-13	59.740	60.600	59.690	59.820	37.616	8,805,300
2010-08-12	59.990	60.480	59.380	59.990	37.723	11,580,500
2010-08-11	60.180	60.640	60.000	60.270	37.899	12,946,800
2010-08-10	60.100	61.340	60.080	60.780	38.219	13,450,200
2010-08-09	60.390	60.830	59.860	60.380	37.968	11,104,800
2010-08-06	59.500	60.040	59.170	60.020	37.741	12,649,700
2010-08-05	59.550	60.200	59.400	59.860	37.641	12,620,400

← NewerPage 68 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.