PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	61.420	62.160	61.270	61.960	38.364	10,383,400
2010-02-10	61.740	61.850	61.220	61.670	38.184	9,854,600
2010-02-09	61.380	62.000	61.010	61.760	38.240	11,427,100
2010-02-08	61.060	61.510	60.810	61.010	37.775	11,431,800
2010-02-05	61.090	61.440	60.430	61.300	37.955	14,844,400
2010-02-04	62.200	62.340	61.310	61.400	38.017	14,306,600
2010-02-03	62.740	62.860	62.360	62.650	38.791	11,083,500
2010-02-02	61.930	63.040	61.660	62.900	38.946	17,680,700
2010-02-01	61.850	62.240	61.510	61.990	38.382	12,908,100
2010-01-29	61.910	62.240	61.470	61.550	38.110	17,067,100
2010-01-28	61.670	63.310	61.580	61.680	38.190	26,930,000
2010-01-27	60.460	60.980	59.950	60.810	37.652	15,228,400
2010-01-26	60.170	60.950	60.000	60.690	37.577	13,079,000
2010-01-25	60.830	60.980	60.150	60.630	37.540	11,630,800
2010-01-22	59.750	60.690	59.220	60.310	37.342	17,703,200
2010-01-21	60.560	60.930	59.450	59.840	37.051	14,298,400
2010-01-20	60.970	61.040	60.100	60.450	37.429	11,557,800
2010-01-19	60.800	61.830	60.800	61.720	37.943	11,577,700
2010-01-15	61.600	61.860	60.440	60.820	37.389	15,768,300
2010-01-14	61.420	61.740	61.380	61.580	37.856	9,139,500
2010-01-13	61.040	61.790	60.910	61.520	37.820	16,968,100
2010-01-12	60.700	61.360	60.500	60.890	37.432	13,460,700
2010-01-11	60.080	60.270	59.010	60.200	37.008	14,774,600
2010-01-08	60.360	60.530	60.060	60.440	37.156	8,464,600
2010-01-07	60.580	60.700	60.240	60.520	37.205	8,972,800
2010-01-06	60.940	60.960	60.500	60.850	37.408	9,908,400
2010-01-05	61.130	61.280	60.600	61.140	37.586	8,649,400
2010-01-04	61.110	61.310	60.630	61.120	37.574	9,190,800
2009-12-31	61.520	61.530	60.560	60.630	37.272	5,942,200
2009-12-30	61.380	61.890	61.160	61.370	37.727	5,666,200
2009-12-29	61.160	61.880	61.150	61.580	37.856	7,281,400
2009-12-28	61.520	61.650	60.790	61.250	37.654	6,880,600
2009-12-24	61.250	61.480	61.050	61.280	37.672	3,357,000
2009-12-23	61.060	61.350	60.760	61.310	37.691	5,630,600
2009-12-22	61.140	61.500	61.020	61.300	37.684	7,178,900
2009-12-21	61.650	61.850	61.230	61.300	37.684	9,550,100
2009-12-18	61.980	62.000	60.410	61.550	37.838	22,847,800
2009-12-17	62.000	62.120	61.540	61.590	37.863	10,983,600
2009-12-16	62.380	62.670	62.120	62.160	38.213	9,871,800
2009-12-15	62.700	62.820	61.890	62.120	38.188	11,430,900
2009-12-14	62.540	63.080	62.390	63.010	38.736	9,535,800
2009-12-11	62.290	62.850	62.210	62.340	38.324	8,932,500
2009-12-10	62.350	62.850	62.080	62.240	38.262	10,030,400
2009-12-09	61.930	62.410	61.700	62.240	38.262	9,118,300
2009-12-08	62.140	62.300	61.600	61.870	38.035	11,168,700
2009-12-07	62.390	62.730	62.040	62.470	38.404	8,948,000
2009-12-04	63.150	63.300	62.250	62.600	38.484	11,300,000
2009-12-03	63.090	63.360	62.420	62.560	38.459	9,844,300
2009-12-02	62.930	63.390	62.850	63.190	38.846	9,023,800
2009-12-01	62.610	63.350	62.600	62.910	38.674	9,560,600
2009-11-30	62.370	63.000	62.120	62.350	38.330	12,382,400
2009-11-27	61.890	62.750	61.600	62.480	38.410	6,195,500
2009-11-25	62.940	63.480	62.700	62.870	38.650	8,235,200
2009-11-24	62.770	62.950	62.380	62.800	38.606	9,769,700
2009-11-23	62.200	62.960	62.120	62.730	38.563	10,581,500
2009-11-20	62.000	62.220	61.480	61.800	37.992	12,353,500
2009-11-19	62.160	62.290	61.510	62.150	38.207	9,302,600
2009-11-18	62.190	62.450	61.740	62.410	38.367	11,983,300
2009-11-17	62.180	62.680	62.080	62.310	38.305	11,532,100
2009-11-16	62.000	62.680	61.930	62.270	38.281	12,542,100

← NewerPage 71 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.