PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	47.330	47.880	46.380	46.630	27.982	19,531,800
2009-03-02	47.320	47.930	46.800	46.870	28.126	19,033,100
2009-02-27	48.660	49.110	47.760	48.170	28.906	20,748,000
2009-02-26	50.100	50.200	48.900	48.970	29.386	13,606,800
2009-02-25	49.590	50.480	49.220	49.920	29.956	17,411,600
2009-02-24	49.280	50.180	48.970	49.770	29.866	14,983,500
2009-02-23	50.490	50.490	48.790	48.900	29.344	15,129,900
2009-02-20	50.240	51.360	49.800	50.250	30.154	19,555,100
2009-02-19	51.500	52.050	51.030	51.130	30.682	13,503,700
2009-02-18	49.840	51.170	49.750	50.950	30.574	16,755,100
2009-02-17	50.000	50.940	49.280	50.110	30.070	20,833,900
2009-02-13	51.370	51.680	50.730	51.090	30.658	11,644,800
2009-02-12	50.930	51.400	49.950	51.280	30.772	18,019,300
2009-02-11	51.800	51.910	50.860	51.160	30.700	16,404,400
2009-02-10	52.740	53.460	50.970	51.450	30.874	22,520,700
2009-02-09	53.890	53.980	52.670	52.940	31.768	13,422,200
2009-02-06	53.420	54.460	53.060	54.000	32.404	15,338,000
2009-02-05	52.290	53.600	52.130	53.320	31.996	17,727,500
2009-02-04	54.330	54.450	52.210	52.520	31.516	14,760,300
2009-02-03	53.490	54.090	52.540	53.910	32.350	14,898,500
2009-02-02	54.000	54.380	52.210	53.050	31.834	19,427,200
2009-01-30	56.500	56.840	54.240	54.500	32.704	35,110,700
2009-01-29	57.790	59.000	57.560	58.220	34.937	14,550,300
2009-01-28	57.500	58.380	56.900	58.180	34.913	17,743,200
2009-01-27	56.480	57.390	56.200	56.700	34.024	11,962,900
2009-01-26	55.950	56.920	55.610	56.370	33.826	17,032,100
2009-01-23	56.540	56.610	55.590	56.000	33.604	21,067,500
2009-01-22	57.380	57.560	56.270	56.960	34.180	19,133,700
2009-01-21	58.200	58.200	56.490	57.570	34.546	18,204,700
2009-01-20	57.770	58.450	57.230	57.430	34.222	17,999,300
2009-01-16	58.080	58.250	57.120	57.730	34.401	18,904,200
2009-01-15	57.090	57.480	56.550	57.460	34.240	18,807,200
2009-01-14	59.050	59.180	57.220	57.860	34.479	16,108,100
2009-01-13	59.960	60.290	59.020	59.470	35.438	15,791,900
2009-01-12	59.750	60.420	59.690	59.940	35.718	11,373,200
2009-01-09	60.640	60.800	59.750	59.860	35.670	10,843,200
2009-01-08	60.910	61.250	60.000	60.410	35.998	11,508,100
2009-01-07	61.330	61.660	60.640	61.080	36.397	12,415,600
2009-01-06	62.500	62.950	61.510	62.170	37.047	13,401,600
2009-01-05	62.320	62.440	61.590	62.350	37.154	14,322,800
2009-01-02	61.690	62.970	61.060	62.800	37.422	11,135,700
2008-12-31	61.350	62.200	61.070	61.820	36.838	10,844,800
2008-12-30	60.500	61.470	60.420	61.120	36.421	10,007,100
2008-12-29	60.780	60.780	59.430	60.200	35.873	8,586,300
2008-12-26	60.600	61.000	60.090	60.530	36.070	4,455,600
2008-12-24	59.950	60.700	59.880	60.390	35.986	4,036,600
2008-12-23	60.570	61.000	59.670	59.830	35.653	10,645,200
2008-12-22	60.890	60.890	59.250	60.460	36.028	11,407,100
2008-12-19	60.800	61.980	59.750	60.180	35.861	23,247,400
2008-12-18	61.000	62.170	59.500	60.310	35.939	17,195,600
2008-12-17	60.990	61.390	60.010	60.700	36.171	16,119,000
2008-12-16	59.900	61.750	59.580	61.620	36.719	17,789,000
2008-12-15	58.150	59.850	58.150	59.360	35.373	12,230,800
2008-12-12	58.330	59.230	57.050	58.940	35.122	16,817,900
2008-12-11	57.770	59.860	57.500	58.580	34.908	18,856,600
2008-12-10	60.270	60.660	58.510	59.120	35.230	14,721,200
2008-12-09	61.970	62.250	59.360	59.790	35.629	21,421,800
2008-12-08	63.010	64.000	62.020	62.490	37.238	20,894,200
2008-12-05	60.810	62.930	59.400	62.630	37.321	22,060,500
2008-12-04	62.280	62.930	60.580	61.250	36.499	17,919,600

← NewerPage 75 of 79 · 4,734 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.