PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	71.660	72.460	71.470	71.890	42.567	18,542,200
2008-09-08	71.330	72.480	71.310	72.370	42.851	16,521,200
2008-09-05	70.390	71.070	69.730	70.780	41.910	11,578,800
2008-09-04	71.160	71.520	70.370	70.440	41.708	12,298,000
2008-09-03	70.420	71.500	70.180	71.420	42.289	10,433,900
2008-09-02	70.350	71.430	70.150	70.470	41.726	11,255,200
2008-08-29	70.710	71.080	69.740	69.770	41.312	9,569,400
2008-08-28	70.350	71.200	69.810	71.010	42.046	8,106,700
2008-08-27	69.680	70.240	69.380	70.060	41.483	8,307,800
2008-08-26	70.030	70.360	69.580	69.840	41.353	8,432,900
2008-08-25	71.330	71.430	69.920	70.130	41.525	9,493,700
2008-08-22	70.070	71.800	70.070	71.610	42.401	11,870,400
2008-08-21	69.830	70.110	69.290	69.900	41.389	9,722,500
2008-08-20	70.680	70.760	69.680	70.300	41.626	10,981,000
2008-08-19	71.020	71.720	70.650	70.720	41.874	12,332,900
2008-08-18	71.320	72.000	71.030	71.270	42.200	12,509,100
2008-08-15	70.490	71.980	69.710	71.600	42.395	17,615,400
2008-08-14	69.550	70.480	69.110	69.710	41.276	9,447,400
2008-08-13	70.220	70.240	69.200	69.600	41.211	10,701,100
2008-08-12	69.220	70.530	69.100	70.340	41.649	14,375,000
2008-08-11	69.620	69.890	67.070	69.430	41.110	10,843,500
2008-08-08	67.010	69.880	66.800	69.630	41.229	15,116,500
2008-08-07	67.830	68.200	67.070	67.480	39.956	10,964,600
2008-08-06	67.950	68.120	67.290	67.770	40.127	13,002,200
2008-08-05	66.210	68.100	65.820	67.970	40.246	20,383,200
2008-08-04	65.120	66.500	64.900	65.820	38.973	12,657,600
2008-08-01	65.730	65.980	64.720	64.950	38.458	11,147,400
2008-07-31	66.020	66.440	65.250	65.480	38.772	14,043,700
2008-07-30	65.430	66.760	65.430	66.570	39.417	13,648,100
2008-07-29	63.950	65.610	63.800	65.540	38.807	16,520,700
2008-07-28	64.390	64.450	63.650	63.830	37.795	12,599,100
2008-07-25	64.620	64.970	64.260	64.460	38.168	11,002,700
2008-07-24	64.700	65.170	64.410	64.510	38.197	11,091,700
2008-07-23	64.250	64.940	63.820	64.700	38.310	11,255,000
2008-07-22	63.650	64.700	63.530	64.100	37.954	13,192,200
2008-07-21	63.930	63.930	63.410	63.640	37.682	9,811,300
2008-07-18	63.970	63.970	63.250	63.670	37.700	15,478,100
2008-07-17	63.970	64.080	63.200	63.890	37.830	15,878,800
2008-07-16	63.730	64.160	63.380	63.890	37.830	19,482,200
2008-07-15	62.350	67.410	62.030	64.350	37.866	25,356,900
2008-07-14	63.900	64.380	63.620	63.930	37.618	14,939,400
2008-07-11	63.930	64.290	63.180	63.450	37.336	21,841,200
2008-07-10	63.710	64.320	63.360	64.220	37.789	17,753,500
2008-07-09	63.930	64.630	63.410	63.800	37.542	15,553,100
2008-07-08	62.670	63.960	62.670	63.660	37.460	18,142,100
2008-07-07	63.810	63.810	62.600	62.910	37.018	18,716,900
2008-07-03	62.700	63.890	62.690	63.670	37.465	11,550,400
2008-07-02	61.950	62.940	61.650	62.690	36.889	18,876,400
2008-07-01	60.550	62.010	60.050	61.980	36.471	19,060,400
2008-06-30	60.690	61.360	60.440	60.810	35.783	14,977,700
2008-06-27	62.190	62.620	60.490	60.490	35.594	21,773,200
2008-06-26	63.220	63.880	62.230	62.250	36.630	15,244,000
2008-06-25	63.140	64.060	62.830	63.490	37.360	12,888,400
2008-06-24	62.820	63.260	62.420	62.860	36.989	11,172,200
2008-06-23	63.430	63.600	62.740	62.930	37.030	10,507,400
2008-06-20	64.650	65.080	63.100	63.160	37.165	21,461,900
2008-06-19	64.950	65.570	64.710	64.900	38.189	11,544,300
2008-06-18	65.590	65.950	64.920	65.000	38.248	11,511,700
2008-06-17	65.970	66.260	65.740	65.800	38.719	8,220,900
2008-06-16	66.250	66.410	65.770	65.900	38.778	12,204,700

← NewerPage 77 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.