PROCTER & GAMBLE Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 68.740 | 68.880 | 67.780 | 67.810 | 39.674 | 15,093,900 |
| 2008-03-18 | 67.800 | 68.540 | 67.150 | 68.540 | 40.101 | 14,680,900 |
| 2008-03-17 | 66.000 | 67.650 | 66.000 | 67.050 | 39.230 | 17,066,600 |
| 2008-03-14 | 67.710 | 67.710 | 66.000 | 66.740 | 39.048 | 19,283,500 |
| 2008-03-13 | 66.840 | 67.630 | 66.590 | 67.360 | 39.411 | 16,206,400 |
| 2008-03-12 | 66.640 | 67.630 | 66.640 | 67.040 | 39.224 | 9,641,200 |
| 2008-03-11 | 65.810 | 66.750 | 65.810 | 66.660 | 39.001 | 14,169,500 |
| 2008-03-10 | 65.750 | 65.920 | 65.580 | 65.760 | 38.475 | 13,774,100 |
| 2008-03-07 | 66.120 | 66.340 | 65.670 | 65.800 | 38.498 | 13,753,900 |
| 2008-03-06 | 66.500 | 66.890 | 66.320 | 66.510 | 38.914 | 9,957,900 |
| 2008-03-05 | 66.290 | 67.160 | 66.050 | 66.700 | 39.025 | 11,694,500 |
| 2008-03-04 | 65.950 | 66.250 | 65.530 | 66.050 | 38.645 | 16,500,300 |
| 2008-03-03 | 66.150 | 66.390 | 65.530 | 66.350 | 38.820 | 11,568,500 |
| 2008-02-29 | 66.550 | 66.960 | 66.040 | 66.180 | 38.721 | 14,640,200 |
| 2008-02-28 | 66.760 | 67.100 | 66.610 | 66.970 | 39.183 | 11,149,300 |
| 2008-02-27 | 67.140 | 67.640 | 67.010 | 67.210 | 39.323 | 11,769,800 |
| 2008-02-26 | 66.500 | 67.920 | 66.350 | 67.680 | 39.598 | 11,259,700 |
| 2008-02-25 | 66.120 | 67.180 | 66.050 | 66.680 | 39.013 | 11,879,700 |
| 2008-02-22 | 66.190 | 66.400 | 65.350 | 66.210 | 38.738 | 11,139,700 |
| 2008-02-21 | 66.270 | 66.330 | 65.790 | 65.960 | 38.592 | 11,931,400 |
| 2008-02-20 | 66.150 | 66.230 | 65.620 | 66.170 | 38.715 | 10,843,400 |
| 2008-02-19 | 66.930 | 66.930 | 66.100 | 66.310 | 38.797 | 10,404,000 |
| 2008-02-15 | 66.630 | 66.900 | 66.150 | 66.300 | 38.791 | 11,755,100 |
| 2008-02-14 | 67.140 | 67.450 | 66.260 | 66.630 | 38.984 | 10,952,100 |
| 2008-02-13 | 67.390 | 67.740 | 66.770 | 67.000 | 39.200 | 11,051,700 |
| 2008-02-12 | 66.430 | 67.400 | 66.080 | 67.160 | 39.294 | 11,107,400 |
| 2008-02-11 | 64.910 | 66.030 | 64.730 | 66.000 | 38.615 | 10,332,800 |
| 2008-02-08 | 65.550 | 65.750 | 64.850 | 65.020 | 38.042 | 9,271,000 |
| 2008-02-07 | 65.080 | 66.340 | 65.080 | 65.770 | 38.481 | 16,197,800 |
| 2008-02-06 | 65.020 | 65.460 | 64.810 | 65.310 | 38.212 | 13,839,800 |
| 2008-02-05 | 66.060 | 66.310 | 64.980 | 65.040 | 38.054 | 14,270,600 |
| 2008-02-04 | 66.560 | 67.020 | 66.150 | 66.150 | 38.703 | 10,343,000 |
| 2008-02-01 | 66.150 | 66.680 | 65.440 | 66.050 | 38.645 | 12,166,500 |
| 2008-01-31 | 63.790 | 65.950 | 63.780 | 65.420 | 38.276 | 19,878,500 |
| 2008-01-30 | 64.700 | 65.930 | 64.600 | 65.090 | 38.083 | 12,264,900 |
| 2008-01-29 | 65.570 | 65.600 | 64.650 | 64.680 | 37.843 | 12,683,500 |
| 2008-01-28 | 65.530 | 65.700 | 64.900 | 65.290 | 38.200 | 12,868,600 |
| 2008-01-25 | 66.830 | 66.830 | 65.290 | 65.310 | 38.212 | 13,000,400 |
| 2008-01-24 | 66.640 | 66.780 | 65.350 | 66.150 | 38.703 | 12,026,900 |
| 2008-01-23 | 62.740 | 66.500 | 62.740 | 66.240 | 38.756 | 18,489,400 |
| 2008-01-22 | 64.190 | 65.930 | 62.810 | 65.130 | 38.106 | 25,636,100 |
| 2008-01-18 | 68.400 | 68.650 | 66.700 | 67.150 | 39.288 | 17,975,000 |
| 2008-01-17 | 68.950 | 69.460 | 67.850 | 68.070 | 39.826 | 15,130,900 |
| 2008-01-16 | 69.250 | 69.960 | 68.770 | 68.840 | 40.277 | 14,936,800 |
| 2008-01-15 | 70.000 | 70.790 | 69.230 | 69.700 | 40.575 | 12,660,600 |
| 2008-01-14 | 70.820 | 70.890 | 70.010 | 70.290 | 40.919 | 13,145,800 |
| 2008-01-11 | 72.300 | 72.300 | 70.010 | 70.180 | 40.855 | 18,046,500 |
| 2008-01-10 | 72.070 | 72.850 | 72.070 | 72.480 | 42.194 | 13,039,700 |
| 2008-01-09 | 72.540 | 73.600 | 72.060 | 72.540 | 42.229 | 14,875,400 |
| 2008-01-08 | 72.700 | 73.810 | 72.000 | 72.680 | 42.310 | 17,169,100 |
| 2008-01-07 | 72.240 | 72.670 | 71.900 | 72.490 | 42.199 | 11,916,000 |
| 2008-01-04 | 71.700 | 72.990 | 71.700 | 72.020 | 41.926 | 10,049,000 |
| 2008-01-03 | 72.410 | 73.330 | 72.000 | 72.310 | 42.095 | 11,162,800 |
| 2008-01-02 | 73.590 | 73.590 | 71.870 | 72.310 | 42.095 | 12,255,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.
