PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	60.070	60.570	59.550	59.550	37.446	19,654,100
2010-08-03	59.860	60.200	59.550	59.940	37.691	24,449,800
2010-08-02	61.950	62.090	61.510	62.060	39.024	11,167,800
2010-07-30	61.160	61.530	60.820	61.160	38.458	11,931,700
2010-07-29	62.200	62.380	61.220	61.670	38.779	15,776,400
2010-07-28	62.880	63.130	62.560	62.700	39.427	7,844,500
2010-07-27	62.720	63.360	62.350	63.080	39.666	12,532,500
2010-07-26	61.660	62.580	61.660	62.520	39.314	7,807,300
2010-07-23	61.400	61.960	61.210	61.910	38.930	8,461,600
2010-07-22	61.060	61.920	61.010	61.370	38.590	13,007,300
2010-07-21	61.720	61.820	60.860	61.110	38.427	14,913,600
2010-07-20	61.630	62.120	61.210	62.070	38.727	10,930,100
2010-07-19	61.990	62.290	61.710	61.860	38.596	9,643,600
2010-07-16	62.450	62.670	61.630	61.990	38.678	14,142,400
2010-07-15	62.620	62.890	62.350	62.730	39.139	10,267,200
2010-07-14	62.210	62.790	62.000	62.660	39.096	13,797,100
2010-07-13	62.300	62.850	62.170	62.390	38.927	10,497,300
2010-07-12	61.540	62.160	61.340	62.090	38.740	8,324,500
2010-07-09	61.940	61.940	61.360	61.750	38.528	9,626,800
2010-07-08	60.840	61.970	60.780	61.950	38.653	14,770,600
2010-07-07	59.500	60.910	59.130	60.820	37.948	15,470,000
2010-07-06	59.880	59.930	58.920	59.340	37.024	13,959,000
2010-07-02	59.630	59.890	59.210	59.380	37.049	12,101,900
2010-07-01	59.840	60.290	59.360	59.540	37.149	19,338,700
2010-06-30	60.130	60.540	59.710	59.980	37.423	17,273,600
2010-06-29	60.330	60.540	59.750	60.320	37.636	17,814,300
2010-06-28	60.000	60.940	59.570	60.620	37.823	14,115,500
2010-06-25	60.890	60.990	59.790	59.790	37.305	44,195,600
2010-06-24	61.070	61.380	60.750	60.870	37.979	12,932,700
2010-06-23	60.890	61.570	60.710	61.380	38.297	13,424,400
2010-06-22	61.060	61.650	60.690	60.720	37.885	13,228,700
2010-06-21	61.720	61.790	60.780	61.100	38.122	9,688,200
2010-06-18	61.800	61.940	61.200	61.300	38.247	17,518,700
2010-06-17	61.180	61.820	60.830	61.760	38.534	12,060,100
2010-06-16	61.520	61.740	60.830	61.190	38.178	14,628,800
2010-06-15	61.610	61.930	61.340	61.910	38.628	11,944,100
2010-06-14	61.390	61.720	61.210	61.250	38.216	10,972,800
2010-06-11	61.350	61.400	60.380	61.010	38.066	19,772,400
2010-06-10	61.970	62.290	61.670	61.910	38.628	14,756,000
2010-06-09	62.450	62.600	61.270	61.470	38.353	14,211,600
2010-06-08	60.680	62.240	60.490	62.140	38.771	15,336,800
2010-06-07	60.720	61.070	60.590	60.620	37.823	13,182,300
2010-06-04	61.120	61.120	60.570	60.800	37.935	17,909,700
2010-06-03	61.970	62.140	61.700	61.800	38.559	10,739,800
2010-06-02	61.160	61.830	61.040	61.740	38.522	12,985,200
2010-06-01	60.890	61.740	60.520	61.160	38.160	15,341,700
2010-05-28	60.950	61.680	60.850	61.090	38.116	13,952,100
2010-05-27	60.880	61.170	60.610	60.950	38.029	14,963,400
2010-05-26	60.870	61.210	60.330	60.440	37.710	17,432,200
2010-05-25	60.150	61.120	60.050	61.050	38.091	18,250,900
2010-05-24	61.430	61.980	61.000	61.400	38.309	12,718,900
2010-05-21	60.400	61.880	60.370	61.850	38.590	23,162,500
2010-05-20	62.470	62.540	61.580	61.610	38.440	23,365,800
2010-05-19	63.100	63.600	62.810	63.220	39.445	15,928,300
2010-05-18	63.400	63.950	63.130	63.210	39.439	15,873,100
2010-05-17	63.010	63.480	62.660	63.380	39.545	14,659,000
2010-05-14	62.760	63.200	62.150	62.540	39.021	14,651,600
2010-05-13	62.910	63.420	62.730	62.750	39.152	11,157,600
2010-05-12	62.110	63.130	62.100	63.020	39.320	11,004,800
2010-05-11	62.040	62.970	61.980	62.370	38.915	12,397,400

← NewerPage 69 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.