PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	66.770	66.810	66.080	66.450	39.101	10,941,500
2008-06-12	66.400	66.750	66.060	66.460	39.107	11,939,500
2008-06-11	66.430	66.820	66.020	66.200	38.954	12,619,500
2008-06-10	65.630	67.150	65.630	66.660	39.225	13,803,400
2008-06-09	65.350	66.180	65.220	66.070	38.878	12,983,000
2008-06-06	66.350	66.380	65.260	65.370	38.466	16,364,700
2008-06-05	66.560	66.820	66.100	66.670	39.231	10,784,800
2008-06-04	66.000	66.570	65.600	66.450	39.101	12,590,900
2008-06-03	65.460	65.640	64.950	65.410	38.489	11,417,400
2008-06-02	65.920	65.920	64.940	65.360	38.460	9,980,200
2008-05-30	65.530	66.130	65.320	66.050	38.866	9,761,700
2008-05-29	64.880	65.750	64.750	65.470	38.525	10,548,200
2008-05-28	65.320	65.420	64.760	64.870	38.172	10,195,500
2008-05-27	65.380	65.500	64.910	65.070	38.289	10,901,600
2008-05-23	65.380	65.750	65.100	65.270	38.407	8,415,300
2008-05-22	65.320	65.810	65.060	65.620	38.613	8,639,100
2008-05-21	66.080	66.080	65.010	65.170	38.348	11,650,300
2008-05-20	66.630	66.800	65.740	65.860	38.754	11,931,600
2008-05-19	66.510	66.970	66.400	66.860	39.343	9,182,900
2008-05-16	66.440	66.970	66.420	66.750	39.278	12,286,200
2008-05-15	65.280	66.370	65.120	66.360	39.048	11,877,400
2008-05-14	65.930	66.490	65.370	65.500	38.542	13,205,200
2008-05-13	65.500	66.120	65.250	65.730	38.678	10,942,500
2008-05-12	65.430	65.750	65.000	65.350	38.454	11,162,200
2008-05-09	65.620	65.790	65.100	65.210	38.372	9,756,700
2008-05-08	66.100	66.260	65.680	65.920	38.789	10,081,900
2008-05-07	66.590	67.030	65.700	65.800	38.719	13,045,900
2008-05-06	66.210	66.880	66.210	66.650	39.219	9,819,900
2008-05-05	66.700	66.900	66.220	66.650	39.219	10,193,200
2008-05-02	67.100	67.300	66.360	66.800	39.307	13,290,300
2008-05-01	67.030	67.480	66.520	67.030	39.443	13,493,700
2008-04-30	67.050	68.490	66.870	67.050	39.454	21,859,500
2008-04-29	66.210	66.360	65.800	65.900	38.778	16,567,800
2008-04-28	66.620	66.900	66.030	66.210	38.960	18,166,400
2008-04-25	67.270	67.270	66.170	66.550	39.160	13,674,700
2008-04-24	67.050	67.490	66.790	66.830	39.325	12,614,800
2008-04-23	67.870	67.870	66.750	67.170	39.525	14,184,800
2008-04-22	67.510	67.750	67.150	67.470	39.701	13,148,900
2008-04-21	66.910	68.020	66.740	67.800	39.896	10,496,700
2008-04-18	67.940	68.000	66.860	67.170	39.525	18,345,800
2008-04-17	68.720	68.750	67.300	67.560	39.754	21,014,000
2008-04-16	70.680	70.680	68.970	69.270	40.761	19,498,400
2008-04-15	70.390	70.400	69.800	70.230	41.090	8,604,100
2008-04-14	70.120	70.450	69.760	70.120	41.026	9,079,300
2008-04-11	69.750	70.470	69.750	70.000	40.956	11,862,200
2008-04-10	70.090	70.690	69.950	70.180	41.061	9,656,800
2008-04-09	70.150	70.300	69.640	70.210	41.078	11,440,400
2008-04-08	70.010	70.670	69.930	70.650	41.336	8,748,100
2008-04-07	70.970	70.970	70.100	70.510	41.254	9,465,400
2008-04-04	70.470	70.920	70.050	70.600	41.307	10,160,300
2008-04-03	70.200	70.600	69.780	70.470	41.231	9,580,000
2008-04-02	71.060	71.130	70.270	70.480	41.236	10,209,400
2008-04-01	70.410	71.200	69.850	71.140	41.623	11,590,300
2008-03-31	69.560	70.180	68.900	70.070	40.997	13,745,600
2008-03-28	69.550	70.040	69.370	69.440	40.628	7,432,200
2008-03-27	69.690	70.100	69.320	69.410	40.610	11,899,700
2008-03-26	69.320	69.900	69.060	69.640	40.745	8,431,200
2008-03-25	69.980	69.980	69.320	69.540	40.686	10,581,200
2008-03-24	69.700	70.000	69.060	69.970	40.938	10,100,000
2008-03-20	68.490	69.390	68.000	69.370	40.587	16,523,000

← NewerPage 78 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.