PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	52.930	53.140	52.650	53.020	32.348	8,471,400
2009-08-19	52.270	53.040	52.270	52.800	32.213	12,152,600
2009-08-18	52.400	52.660	52.080	52.450	32.000	8,342,800
2009-08-17	52.320	52.590	52.120	52.210	31.853	11,384,000
2009-08-14	52.550	52.810	51.870	52.370	31.951	12,069,600
2009-08-13	52.290	52.340	51.750	52.300	31.908	10,486,500
2009-08-12	52.000	52.490	51.850	52.080	31.774	10,148,400
2009-08-11	52.110	52.280	51.930	51.930	31.682	9,293,400
2009-08-10	51.920	52.280	51.580	52.170	31.829	11,763,800
2009-08-07	51.840	52.820	51.460	52.030	31.744	16,314,800
2009-08-06	53.810	53.910	51.140	51.460	31.396	29,715,100
2009-08-05	53.740	54.170	53.320	53.910	32.890	21,314,600
2009-08-04	55.420	55.920	55.300	55.460	33.836	10,988,300
2009-08-03	55.960	56.000	55.000	55.610	33.928	11,225,600
2009-07-31	56.200	56.750	55.430	55.510	33.867	12,663,900
2009-07-30	56.570	57.000	55.930	56.230	34.306	11,966,500
2009-07-29	55.560	56.370	55.560	56.120	34.239	9,666,300
2009-07-28	55.600	55.960	55.280	55.710	33.989	8,142,400
2009-07-27	55.890	55.980	55.350	55.780	34.031	6,866,800
2009-07-24	55.640	55.900	55.330	55.840	34.068	8,710,300
2009-07-23	54.930	55.560	54.800	55.160	33.653	15,014,200
2009-07-22	55.160	55.360	54.650	54.870	33.476	10,000,100
2009-07-21	55.940	56.180	52.000	55.490	33.586	11,131,800
2009-07-20	56.010	56.030	55.150	55.560	33.628	10,925,100
2009-07-17	55.260	55.920	54.930	55.920	33.846	13,344,900
2009-07-16	54.650	55.440	54.500	55.210	33.417	12,622,000
2009-07-15	53.610	54.730	53.500	54.650	33.078	15,161,300
2009-07-14	53.070	53.770	52.740	53.540	32.406	12,817,300
2009-07-13	52.060	53.140	52.050	52.980	32.067	12,289,100
2009-07-10	52.180	52.500	51.940	52.220	31.607	9,267,400
2009-07-09	52.650	52.750	52.180	52.410	31.722	11,648,100
2009-07-08	52.020	52.810	51.540	52.640	31.861	16,899,500
2009-07-07	51.990	52.440	51.630	51.910	31.419	13,430,500
2009-07-06	50.750	52.420	50.520	52.170	31.577	16,040,900
2009-07-02	51.790	51.830	50.740	51.110	30.935	15,212,000
2009-07-01	51.470	52.530	51.280	52.000	31.474	14,314,300
2009-06-30	52.230	52.230	50.750	51.100	30.929	14,393,700
2009-06-29	51.920	52.400	51.600	52.230	31.613	8,899,900
2009-06-26	51.460	52.030	51.050	51.750	31.322	25,128,800
2009-06-25	50.430	52.030	50.120	51.680	31.280	13,723,300
2009-06-24	50.580	50.980	50.060	50.550	30.596	12,399,000
2009-06-23	50.520	50.820	50.390	50.550	30.596	10,611,800
2009-06-22	50.330	50.870	50.210	50.560	30.602	12,992,200
2009-06-19	51.280	51.470	50.240	50.640	30.650	19,541,900
2009-06-18	50.070	51.360	50.010	51.170	30.971	12,999,600
2009-06-17	50.130	50.750	50.000	50.010	30.269	12,696,700
2009-06-16	51.610	51.610	50.030	50.100	30.324	15,721,900
2009-06-15	52.380	52.380	51.070	51.330	31.068	12,158,000
2009-06-12	51.880	52.770	51.730	52.550	31.807	10,352,700
2009-06-11	52.050	52.740	51.950	52.010	31.480	10,862,400
2009-06-10	52.690	52.930	51.570	52.080	31.522	13,082,500
2009-06-09	52.840	52.900	52.250	52.410	31.722	11,606,000
2009-06-08	52.930	53.580	52.590	53.140	32.164	10,651,800
2009-06-05	53.560	53.950	52.920	53.180	32.188	10,551,000
2009-06-04	53.760	53.860	52.970	53.350	32.291	9,987,000
2009-06-03	53.380	53.840	52.900	53.810	32.569	12,643,500
2009-06-02	53.230	54.130	53.160	53.710	32.509	11,923,400
2009-06-01	52.550	53.650	52.360	53.360	32.297	12,487,300
2009-05-29	52.620	52.680	51.500	51.940	31.437	15,133,700
2009-05-28	52.260	52.670	51.110	52.590	31.831	16,611,400

← NewerPage 73 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.