PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	132.25	133.47	131.43	133.09	115.55	5,996,700
2021-01-25	129.95	133.00	129.90	132.24	114.82	9,640,000
2021-01-22	131.02	131.47	129.99	130.00	112.87	7,202,800
2021-01-21	130.65	131.99	130.51	131.01	113.75	8,761,600
2021-01-20	132.53	133.80	131.26	131.93	113.86	12,506,600
2021-01-19	135.70	136.36	133.56	133.60	115.30	9,184,900
2021-01-15	135.25	136.20	134.66	134.78	116.32	7,757,600
2021-01-14	137.43	137.65	135.28	135.80	117.20	6,172,800
2021-01-13	137.10	138.07	137.10	137.26	118.46	6,078,800
2021-01-12	137.85	138.25	136.24	137.05	118.28	6,333,500
2021-01-11	138.75	139.44	137.60	137.85	118.97	7,239,900
2021-01-08	138.47	139.06	137.00	138.79	119.78	7,448,500
2021-01-07	139.75	140.13	138.04	138.85	119.83	7,355,400
2021-01-06	138.77	141.04	138.60	140.16	120.96	10,578,000
2021-01-05	137.99	138.92	136.27	138.70	119.70	6,856,400
2021-01-04	139.66	139.86	136.35	137.82	118.94	8,330,900
2020-12-31	138.31	139.29	137.39	139.14	120.08	4,076,400
2020-12-30	138.60	138.92	137.55	137.77	118.90	3,261,400
2020-12-29	139.22	139.94	138.20	138.42	119.46	5,139,300
2020-12-28	138.15	139.39	137.95	138.68	119.69	3,714,700
2020-12-24	136.20	138.13	136.20	137.72	118.86	2,588,200
2020-12-23	137.39	137.55	136.13	136.34	117.67	6,004,200
2020-12-22	137.29	138.07	136.38	136.55	117.85	5,023,100
2020-12-21	137.96	138.43	136.22	137.52	118.68	6,732,400
2020-12-18	138.26	140.07	137.45	139.04	120.00	19,988,800
2020-12-17	138.01	139.12	137.95	138.25	119.31	7,405,300
2020-12-16	136.71	138.27	136.71	137.27	118.47	5,382,500
2020-12-15	136.39	137.54	136.24	136.65	117.93	5,397,000
2020-12-14	137.02	137.93	135.77	135.85	117.24	6,485,300
2020-12-11	134.46	136.80	134.20	136.51	117.81	6,548,000
2020-12-10	136.52	136.92	135.04	135.51	116.95	6,800,500
2020-12-09	137.83	138.04	136.25	136.41	117.73	6,773,400
2020-12-08	137.02	138.78	136.43	138.05	119.14	6,493,500
2020-12-07	136.61	137.74	136.56	137.68	118.82	6,918,000
2020-12-04	137.21	137.86	135.87	137.47	118.64	6,617,200
2020-12-03	138.09	138.35	135.54	137.34	118.53	8,742,500
2020-12-02	139.37	139.94	137.49	138.36	119.41	6,963,000
2020-12-01	139.16	139.54	138.16	139.37	120.28	7,169,700
2020-11-30	138.00	139.20	136.74	138.87	119.85	11,640,400
2020-11-27	138.59	138.89	137.53	138.61	119.63	4,252,200
2020-11-25	138.16	139.39	138.04	138.68	119.69	8,411,300
2020-11-24	138.83	139.84	138.07	138.31	119.37	7,101,800
2020-11-23	139.32	139.95	137.86	138.76	119.76	4,770,600
2020-11-20	139.53	140.35	138.63	139.30	120.22	4,726,900
2020-11-19	139.87	140.12	138.45	139.53	120.42	5,284,100
2020-11-18	141.99	142.10	139.66	139.70	120.57	6,097,100
2020-11-17	141.89	143.47	141.75	141.88	122.45	6,396,800
2020-11-16	144.78	144.78	141.26	142.43	122.92	7,976,600
2020-11-13	142.21	144.48	141.88	144.28	124.52	6,466,800
2020-11-12	142.29	142.55	141.07	142.15	122.68	5,631,700
2020-11-11	141.85	143.00	140.65	142.07	122.61	5,554,300
2020-11-10	138.10	140.62	137.15	140.26	121.05	7,854,000
2020-11-09	146.15	146.92	137.60	137.99	119.09	12,664,700
2020-11-06	142.67	144.07	142.38	143.23	123.61	4,702,300
2020-11-05	142.44	143.53	141.78	142.38	122.88	5,673,100
2020-11-04	140.46	143.00	140.27	140.64	121.38	5,820,600
2020-11-03	139.32	142.66	139.32	141.22	121.88	6,244,200
2020-11-02	138.51	140.00	137.44	138.50	119.53	6,682,800
2020-10-30	137.18	137.99	134.68	137.10	118.32	6,422,000
2020-10-29	137.35	139.09	135.80	137.57	118.73	5,476,900

← NewerPage 25 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.