PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	61.300	61.850	61.040	61.610	37.875	11,793,200
2009-11-12	62.110	62.120	61.220	61.300	37.684	14,167,900
2009-11-11	61.870	62.280	61.520	62.230	38.256	9,838,800
2009-11-10	61.580	62.360	61.470	61.860	38.029	15,118,900
2009-11-09	61.190	61.900	60.840	61.850	38.022	14,313,000
2009-11-06	60.170	61.380	60.000	61.040	37.525	16,008,900
2009-11-05	59.240	60.640	59.080	60.470	37.174	16,328,800
2009-11-04	58.940	59.660	58.700	59.030	36.289	13,176,000
2009-11-03	58.450	58.920	58.200	58.580	36.012	12,101,200
2009-11-02	58.390	58.990	58.000	58.950	36.240	14,739,500
2009-10-30	59.180	59.540	57.860	58.000	35.656	21,382,000
2009-10-29	59.390	59.980	58.910	59.540	36.602	26,539,900
2009-10-28	56.980	57.920	56.970	57.230	35.182	15,642,700
2009-10-27	56.880	57.420	56.670	57.180	35.152	10,433,200
2009-10-26	57.650	57.860	56.580	56.900	34.979	10,452,900
2009-10-23	58.130	58.130	57.210	57.640	35.434	10,811,700
2009-10-22	57.480	58.320	57.370	58.130	35.736	10,267,200
2009-10-21	57.920	58.240	57.400	57.490	35.342	11,468,700
2009-10-20	57.930	58.850	57.880	58.130	35.465	11,321,300
2009-10-19	57.510	58.020	57.220	57.790	35.258	7,892,600
2009-10-16	57.120	57.690	57.100	57.440	35.044	12,248,700
2009-10-15	57.280	57.430	56.870	57.240	34.922	11,793,900
2009-10-14	57.490	57.490	57.030	57.310	34.965	8,385,300
2009-10-13	57.370	57.370	56.830	57.260	34.934	11,280,500
2009-10-12	57.670	58.370	57.420	57.500	35.081	7,928,200
2009-10-09	57.340	57.630	57.300	57.560	35.117	6,466,800
2009-10-08	57.370	57.850	57.140	57.650	35.172	12,817,100
2009-10-07	57.010	57.080	56.760	56.950	34.745	7,593,900
2009-10-06	56.880	57.240	56.790	57.030	34.794	12,000,200
2009-10-05	56.790	56.940	56.020	56.680	34.580	10,879,600
2009-10-02	56.400	56.910	56.200	56.750	34.623	13,087,600
2009-10-01	57.630	57.630	56.440	56.620	34.544	15,894,300
2009-09-30	57.840	58.140	57.340	57.920	35.337	14,047,300
2009-09-29	58.340	58.370	57.760	57.910	35.331	7,625,300
2009-09-28	58.210	58.660	58.010	58.160	35.483	9,008,100
2009-09-25	58.000	58.500	57.920	58.010	35.392	13,477,500
2009-09-24	57.380	57.970	57.300	57.840	35.288	13,589,500
2009-09-23	57.340	58.050	57.150	57.250	34.928	14,611,400
2009-09-22	57.300	57.510	56.960	57.240	34.922	11,517,000
2009-09-21	57.350	57.460	56.750	57.100	34.837	11,672,200
2009-09-18	56.570	57.510	56.500	57.320	34.971	25,880,200
2009-09-17	55.330	56.110	55.300	55.530	33.879	10,665,300
2009-09-16	55.080	55.450	54.610	55.310	33.745	12,932,200
2009-09-15	55.560	55.630	54.890	55.030	33.574	11,674,300
2009-09-14	55.230	55.490	55.050	55.300	33.739	11,139,000
2009-09-11	56.110	56.400	55.400	55.640	33.946	12,500,400
2009-09-10	55.230	56.320	55.180	56.040	34.190	26,758,300
2009-09-09	54.200	54.300	53.530	53.760	32.799	11,148,100
2009-09-08	53.450	54.200	53.210	54.200	33.067	15,674,300
2009-09-04	52.790	53.000	52.660	52.860	32.250	7,527,700
2009-09-03	52.950	53.020	52.520	52.870	32.256	9,120,800
2009-09-02	52.950	53.220	52.750	52.800	32.213	8,875,200
2009-09-01	53.850	54.040	52.870	53.020	32.348	14,424,400
2009-08-31	53.000	54.120	52.810	54.110	33.013	15,366,900
2009-08-28	53.110	53.390	52.660	53.190	32.451	8,998,800
2009-08-27	53.300	53.400	52.700	53.060	32.372	10,394,900
2009-08-26	53.410	53.800	53.280	53.360	32.555	9,380,600
2009-08-25	53.460	53.990	53.160	53.400	32.579	12,681,600
2009-08-24	53.770	53.920	52.970	53.340	32.543	11,781,900
2009-08-21	53.450	53.770	53.000	53.580	32.689	13,272,800

← NewerPage 72 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.