PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	60.520	63.130	60.500	62.880	37.470	19,967,600
2008-12-02	61.600	61.650	59.350	61.440	36.612	20,242,400
2008-12-01	63.730	63.800	60.350	60.490	36.046	20,431,200
2008-11-28	63.040	64.550	63.040	64.350	38.346	7,768,400
2008-11-26	61.770	63.190	61.400	63.160	37.637	15,151,600
2008-11-25	64.540	65.450	53.770	63.180	37.649	22,843,100
2008-11-24	63.440	65.000	62.680	64.680	38.543	26,076,500
2008-11-21	60.050	63.330	58.290	63.090	37.595	34,196,200
2008-11-20	61.670	63.420	59.000	59.330	35.355	31,313,100
2008-11-19	63.880	64.660	62.110	62.270	37.107	23,344,900
2008-11-18	62.250	64.490	60.760	64.250	38.286	35,518,000
2008-11-17	63.000	64.540	61.410	62.510	37.250	23,074,600
2008-11-14	64.870	66.000	61.960	63.110	37.607	42,262,700
2008-11-13	61.710	66.820	60.870	65.050	38.763	44,886,300
2008-11-12	63.500	63.500	61.500	61.850	36.856	26,012,800
2008-11-11	64.650	64.880	63.230	63.820	38.030	16,256,000
2008-11-10	65.460	65.780	64.030	64.950	38.704	16,157,100
2008-11-07	63.700	64.830	63.430	64.490	38.429	19,003,000
2008-11-06	64.050	65.470	62.540	63.350	37.750	49,444,500
2008-11-05	65.410	66.130	63.810	63.810	38.024	71,833,400
2008-11-04	65.300	66.480	65.100	66.070	39.371	46,653,300
2008-11-03	64.720	65.250	64.070	64.400	38.376	50,502,400
2008-10-31	62.960	64.930	62.760	64.540	38.459	42,624,100
2008-10-30	62.330	63.500	61.440	63.080	37.589	36,499,800
2008-10-29	63.010	63.980	59.410	60.990	36.344	31,023,600
2008-10-28	58.400	63.490	57.070	63.230	37.679	35,638,500
2008-10-27	58.030	60.500	57.000	57.370	34.187	23,484,700
2008-10-24	56.900	60.340	56.620	58.870	35.081	26,572,200
2008-10-23	59.130	61.300	57.220	60.570	36.094	25,829,200
2008-10-22	61.390	61.540	58.350	58.760	35.015	34,940,700
2008-10-21	63.470	64.290	62.640	62.960	37.279	12,739,400
2008-10-20	62.540	64.120	61.100	63.910	37.842	16,636,400
2008-10-17	60.650	63.790	59.830	61.740	36.557	19,589,700
2008-10-16	59.910	62.250	57.120	61.770	36.575	27,622,600
2008-10-15	63.280	63.890	58.630	59.820	35.420	23,606,500
2008-10-14	65.550	65.880	62.560	64.100	37.954	29,454,500
2008-10-13	61.670	63.930	61.000	63.290	37.475	25,023,000
2008-10-10	58.770	63.000	54.920	59.560	35.266	47,113,800
2008-10-09	66.140	66.580	60.690	60.880	36.048	30,092,600
2008-10-08	65.780	69.010	64.460	66.100	39.139	37,290,900
2008-10-07	69.030	69.690	66.080	66.250	39.227	23,857,700
2008-10-06	69.770	70.460	67.020	68.580	40.607	25,914,800
2008-10-03	71.020	71.800	70.070	71.020	42.052	22,923,700
2008-10-02	70.910	71.940	70.520	71.440	42.301	21,833,600
2008-10-01	69.340	71.440	69.340	71.270	42.200	17,760,000
2008-09-30	67.190	69.920	67.050	69.690	41.264	23,102,600
2008-09-29	68.150	69.500	66.000	66.750	39.524	23,388,500
2008-09-26	67.820	69.420	67.820	68.840	40.761	13,417,000
2008-09-25	69.020	70.200	68.040	68.510	40.566	17,513,200
2008-09-24	67.430	68.870	67.210	68.740	40.702	13,053,800
2008-09-23	68.140	69.640	67.070	67.280	39.837	15,133,400
2008-09-22	70.010	70.400	67.760	68.040	40.287	14,998,700
2008-09-19	72.560	72.750	68.150	70.360	41.661	28,562,500
2008-09-18	71.220	72.960	70.400	71.310	42.224	28,178,600
2008-09-17	71.680	72.020	70.840	70.940	42.004	25,324,200
2008-09-16	71.520	73.000	71.300	72.000	42.632	21,425,800
2008-09-15	72.340	73.570	72.140	72.140	42.715	19,748,500
2008-09-12	72.330	73.250	72.330	73.150	43.313	11,378,700
2008-09-11	71.800	73.160	71.580	73.080	43.272	16,200,400
2008-09-10	71.850	73.540	71.810	72.390	42.863	19,047,700

← NewerPage 76 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.