PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	61.570	62.700	61.160	62.420	38.946	16,011,300
2010-05-07	60.610	61.200	60.000	60.310	37.629	23,976,600
2010-05-06	61.910	62.670	39.370	60.750	37.904	28,560,400
2010-05-05	61.620	62.570	61.500	62.160	38.784	11,611,000
2010-05-04	62.300	62.530	61.560	61.710	38.503	11,402,600
2010-05-03	62.420	62.840	61.840	62.680	39.108	9,756,600
2010-04-30	62.530	63.000	62.110	62.160	38.784	15,768,900
2010-04-29	62.280	62.970	60.830	62.200	38.809	27,302,400
2010-04-28	62.650	63.460	62.410	63.170	39.414	13,090,000
2010-04-27	63.240	63.900	63.040	63.110	39.076	12,849,900
2010-04-26	63.450	64.000	63.400	63.940	39.590	9,262,400
2010-04-23	63.480	63.640	63.200	63.540	39.342	8,452,600
2010-04-22	63.510	63.740	63.230	63.590	39.373	8,372,900
2010-04-21	63.210	63.660	63.120	63.630	39.398	9,858,500
2010-04-20	63.470	63.490	63.030	63.190	39.125	11,230,400
2010-04-19	62.820	63.250	62.700	63.220	39.144	9,548,900
2010-04-16	62.800	63.490	62.630	62.850	38.915	12,568,700
2010-04-15	63.030	63.140	62.720	63.000	39.008	11,314,800
2010-04-14	62.920	63.230	62.710	63.190	39.125	7,685,600
2010-04-13	62.600	63.340	62.580	63.000	39.008	11,229,400
2010-04-12	62.450	62.980	62.410	62.700	38.822	9,164,400
2010-04-09	62.570	63.000	62.510	62.730	38.840	9,146,700
2010-04-08	62.450	62.850	62.120	62.560	38.735	8,458,800
2010-04-07	62.910	63.000	62.210	62.500	38.698	14,043,500
2010-04-06	63.580	63.590	63.010	63.110	39.076	11,052,300
2010-04-05	63.390	63.890	63.300	63.760	39.478	8,579,800
2010-04-01	63.470	63.700	63.200	63.360	39.230	10,554,900
2010-03-31	63.530	63.670	63.180	63.270	39.175	8,193,800
2010-03-30	63.730	63.970	63.510	63.660	39.416	6,113,600
2010-03-29	63.730	64.040	63.590	63.730	39.460	8,176,700
2010-03-26	63.680	63.930	63.400	63.690	39.435	10,630,300
2010-03-25	63.940	64.120	63.580	63.620	39.391	8,203,200
2010-03-24	64.330	64.400	63.480	63.610	39.385	11,732,100
2010-03-23	63.930	64.580	63.660	64.530	39.955	11,807,900
2010-03-22	63.520	64.100	63.520	63.880	39.552	9,648,000
2010-03-19	63.840	64.000	63.520	63.840	39.528	17,458,100
2010-03-18	63.900	64.130	63.650	63.730	39.460	8,867,400
2010-03-17	63.780	64.030	63.370	64.010	39.633	10,135,400
2010-03-16	63.720	63.900	63.420	63.530	39.336	8,939,300
2010-03-15	63.190	63.700	63.190	63.700	39.441	7,674,900
2010-03-12	63.330	63.550	63.060	63.320	39.206	8,099,000
2010-03-11	62.760	63.180	62.510	63.170	39.113	10,047,900
2010-03-10	63.230	63.290	62.860	63.010	39.014	9,813,200
2010-03-09	63.080	63.500	63.050	63.300	39.193	7,100,900
2010-03-08	63.550	63.670	63.030	63.190	39.125	11,293,300
2010-03-05	63.690	63.780	63.050	63.690	39.435	10,101,100
2010-03-04	63.650	64.150	63.410	63.670	39.422	8,600,300
2010-03-03	63.660	63.900	63.430	63.550	39.348	8,608,300
2010-03-02	63.720	63.870	63.340	63.710	39.447	8,004,000
2010-03-01	63.460	63.800	63.150	63.510	39.323	7,748,600
2010-02-26	63.750	63.880	63.140	63.280	39.181	10,640,900
2010-02-25	63.230	63.860	63.010	63.700	39.441	10,085,600
2010-02-24	63.220	63.960	63.130	63.890	39.559	12,808,800
2010-02-23	63.230	63.820	62.920	63.210	39.138	11,948,500
2010-02-22	63.690	63.880	63.300	63.420	39.268	9,675,300
2010-02-19	63.270	63.740	63.020	63.450	39.286	10,897,800
2010-02-18	62.730	63.500	62.350	63.390	39.249	17,709,000
2010-02-17	62.800	62.970	62.510	62.850	38.915	14,384,400
2010-02-16	62.600	62.870	62.350	62.830	38.902	13,273,100
2010-02-12	61.760	62.130	61.290	61.760	38.240	16,188,300

← NewerPage 70 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.