PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	135.37	135.79	134.06	134.63	117.64	7,338,300
2021-04-21	137.89	138.57	136.60	136.85	118.82	8,465,900
2021-04-20	134.84	138.59	133.53	137.75	119.60	10,040,500
2021-04-19	136.94	137.08	135.39	136.61	118.61	9,149,400
2021-04-16	137.61	137.90	136.88	137.25	119.17	7,708,500
2021-04-15	135.97	137.76	135.87	137.24	119.16	7,945,300
2021-04-14	135.52	135.79	134.58	135.60	117.73	7,584,000
2021-04-13	136.02	136.39	134.84	135.11	117.31	9,161,200
2021-04-12	136.50	137.04	135.71	136.92	118.88	6,440,900
2021-04-09	136.51	137.27	135.56	136.37	118.40	5,855,400
2021-04-08	136.90	137.63	136.59	137.26	119.18	6,190,300
2021-04-07	137.12	137.33	136.25	136.74	118.72	10,244,500
2021-04-06	136.00	137.02	135.64	136.50	118.52	6,180,600
2021-04-05	134.96	137.25	134.73	136.45	118.47	8,279,100
2021-04-01	135.05	135.48	133.33	134.28	116.59	9,117,800
2021-03-31	135.68	136.75	135.26	135.43	117.59	9,202,600
2021-03-30	136.61	137.00	135.14	135.45	117.60	8,090,600
2021-03-29	135.00	137.60	135.00	137.57	119.44	11,176,000
2021-03-26	133.22	135.61	132.48	135.45	117.60	10,821,200
2021-03-25	133.09	133.62	132.05	133.48	115.89	7,517,300
2021-03-24	130.94	133.14	130.62	132.56	115.09	8,318,000
2021-03-23	130.41	133.29	129.99	132.60	115.13	9,503,800
2021-03-22	128.01	130.89	128.01	130.18	113.03	8,077,600
2021-03-19	129.10	129.74	127.90	128.01	111.14	20,262,100
2021-03-18	128.21	129.04	127.04	128.70	111.74	6,871,300
2021-03-17	129.11	129.84	128.35	128.42	111.50	6,192,900
2021-03-16	128.51	129.98	128.51	128.94	111.95	6,485,200
2021-03-15	128.39	129.04	127.19	128.56	111.62	7,172,600
2021-03-12	127.65	128.82	127.65	128.14	111.26	6,521,900
2021-03-11	127.13	127.85	126.72	126.91	110.19	6,941,500
2021-03-10	126.15	128.42	125.47	127.34	110.56	9,070,900
2021-03-09	127.65	128.92	126.06	126.18	109.55	8,859,700
2021-03-08	125.76	128.90	125.32	127.31	110.54	9,224,700
2021-03-05	122.76	126.33	122.55	125.98	109.38	10,490,900
2021-03-04	123.10	124.77	121.54	122.15	106.06	10,228,100
2021-03-03	123.77	124.20	122.79	123.16	106.93	7,537,000
2021-03-02	123.87	124.86	123.43	123.90	107.58	10,206,500
2021-03-01	124.16	125.49	124.00	124.29	107.91	7,740,200
2021-02-26	126.54	126.93	121.82	123.53	107.25	17,718,800
2021-02-25	127.49	128.99	126.29	126.58	109.90	7,790,800
2021-02-24	127.35	128.24	126.91	127.66	110.84	7,263,000
2021-02-23	127.78	129.93	127.19	127.52	110.72	10,145,300
2021-02-22	126.79	127.24	126.38	126.58	109.90	6,975,500
2021-02-19	129.35	129.44	127.02	127.12	110.37	8,277,900
2021-02-18	127.81	129.85	127.59	129.53	112.46	6,936,400
2021-02-17	127.19	129.49	127.11	128.46	111.53	8,845,200
2021-02-16	127.97	128.17	126.99	127.92	111.07	8,246,000
2021-02-12	128.00	128.13	126.58	127.62	110.81	8,407,300
2021-02-11	128.54	129.33	128.21	128.33	111.42	6,139,200
2021-02-10	128.75	129.16	127.96	128.22	111.33	8,594,100
2021-02-09	129.46	129.94	128.23	128.67	111.72	5,917,800
2021-02-08	129.93	130.10	128.11	129.17	112.15	7,011,200
2021-02-05	129.12	130.10	129.03	129.57	112.50	5,063,700
2021-02-04	129.38	129.46	128.58	129.03	112.03	6,613,700
2021-02-03	128.95	129.20	127.75	128.95	111.96	7,309,400
2021-02-02	129.60	130.72	128.69	128.79	111.82	6,825,600
2021-02-01	129.00	129.66	128.20	128.97	111.98	6,534,200
2021-01-29	130.19	130.29	128.07	128.21	111.32	8,344,100
2021-01-28	127.84	131.65	127.44	130.36	113.18	8,242,000
2021-01-27	132.39	133.10	127.70	128.38	111.47	10,826,700

← NewerPage 24 of 79 · 4,730 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
2026-07-24	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.