PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	53.720	53.780	51.580	51.780	31.340	14,497,600
2009-05-26	52.940	54.100	52.670	53.780	32.551	10,918,600
2009-05-22	53.070	53.740	52.960	53.030	32.097	6,765,000
2009-05-21	53.480	53.480	52.510	53.020	32.091	11,225,900
2009-05-20	53.740	54.770	53.560	54.020	32.696	15,964,200
2009-05-19	52.570	53.510	52.270	52.950	32.049	15,215,200
2009-05-18	50.980	52.610	50.920	52.520	31.788	14,066,100
2009-05-15	51.430	51.430	50.370	50.670	30.669	14,120,300
2009-05-14	51.020	51.640	50.750	50.800	30.747	11,105,800
2009-05-13	50.530	51.210	50.110	50.960	30.844	11,238,900
2009-05-12	50.400	51.350	50.000	50.940	30.832	13,779,000
2009-05-11	51.420	51.550	50.230	50.370	30.487	13,896,700
2009-05-08	52.000	52.190	51.190	51.570	31.213	13,417,100
2009-05-07	51.000	52.190	50.620	51.340	31.074	13,718,200
2009-05-06	50.000	50.860	49.900	50.840	30.772	14,932,300
2009-05-05	50.760	50.990	49.510	49.790	30.136	12,299,300
2009-05-04	49.970	51.030	49.690	50.990	30.862	12,625,200
2009-05-01	49.600	49.750	48.550	49.500	29.960	11,888,500
2009-04-30	50.230	50.230	48.250	49.440	29.924	24,582,200
2009-04-29	49.910	50.970	49.820	50.420	30.517	11,399,200
2009-04-28	49.750	50.180	49.250	49.690	30.075	9,004,800
2009-04-27	49.070	50.410	49.070	49.970	30.245	9,603,900
2009-04-24	49.500	49.890	49.020	49.510	29.967	11,324,200
2009-04-23	49.840	49.840	48.750	49.320	29.852	11,859,200
2009-04-22	50.960	50.960	49.540	49.600	30.021	13,385,400
2009-04-21	50.820	51.670	49.500	51.370	30.826	12,604,100
2009-04-20	51.570	51.970	50.620	50.730	30.442	15,444,400
2009-04-17	51.150	51.960	50.820	51.660	31.000	21,662,400
2009-04-16	49.200	50.740	49.110	50.430	30.262	16,333,200
2009-04-15	47.680	48.860	47.650	48.750	29.254	14,181,600
2009-04-14	47.980	48.030	46.980	47.250	28.354	15,096,100
2009-04-13	48.880	49.030	47.950	48.040	28.828	12,908,700
2009-04-09	49.170	49.290	48.370	49.190	29.518	14,766,300
2009-04-08	48.800	49.000	47.880	48.470	29.086	9,434,300
2009-04-07	49.420	49.420	48.530	48.680	29.212	9,801,300
2009-04-06	49.460	49.970	48.910	49.650	29.794	10,345,400
2009-04-03	49.540	49.750	48.720	49.630	29.782	14,799,800
2009-04-02	48.720	50.290	48.720	49.420	29.656	18,320,500
2009-04-01	46.750	48.480	46.290	48.210	28.930	17,104,300
2009-03-31	47.560	47.830	46.950	47.090	28.258	13,847,500
2009-03-30	48.040	48.100	46.570	47.280	28.372	12,747,900
2009-03-27	48.210	49.030	48.130	48.570	29.146	10,402,200
2009-03-26	48.270	48.820	47.510	48.760	29.260	16,256,400
2009-03-25	47.700	48.600	47.200	48.060	28.840	15,275,900
2009-03-24	47.420	48.210	46.890	47.070	28.246	12,158,800
2009-03-23	46.110	47.800	46.000	47.740	28.648	16,278,000
2009-03-20	46.550	46.940	45.520	45.590	27.358	25,558,100
2009-03-19	48.240	48.420	46.200	46.310	27.790	16,169,800
2009-03-18	47.750	48.750	46.990	48.020	28.816	16,707,400
2009-03-17	47.950	48.140	47.410	47.980	28.792	11,481,500
2009-03-16	47.370	48.410	47.170	47.820	28.696	15,181,900
2009-03-13	46.100	47.080	45.660	46.950	28.174	13,905,600
2009-03-12	44.890	45.900	44.520	45.780	27.472	13,715,200
2009-03-11	45.590	45.740	44.760	45.070	27.046	13,395,900
2009-03-10	44.510	45.190	44.370	45.170	27.106	20,635,700
2009-03-09	45.300	45.600	43.930	44.180	26.511	16,927,300
2009-03-06	45.870	46.590	44.630	45.710	27.430	19,553,000
2009-03-05	46.450	46.810	44.930	45.400	27.244	19,466,600
2009-03-04	46.930	48.000	46.670	47.310	28.390	15,699,900
2009-03-03	47.330	47.880	46.380	46.630	27.982	19,531,800

← NewerPage 74 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.