PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	137.35	139.09	135.80	137.57	118.73	5,476,900
2020-10-28	140.45	140.94	137.31	137.66	118.81	8,192,200
2020-10-27	141.94	143.34	141.65	142.36	122.86	6,806,700
2020-10-26	141.50	142.05	140.01	141.30	121.95	5,315,500
2020-10-23	141.76	142.88	141.76	142.38	122.88	4,278,100
2020-10-22	141.49	142.75	141.08	141.45	122.08	4,502,900
2020-10-21	142.49	144.34	142.47	143.25	122.95	5,649,700
2020-10-20	145.61	145.69	141.90	142.48	122.29	7,582,100
2020-10-19	144.47	145.39	141.13	141.91	121.80	6,427,600
2020-10-16	144.42	145.87	143.92	144.39	123.93	6,806,100
2020-10-15	143.06	144.39	142.89	143.83	123.45	4,997,100
2020-10-14	144.18	145.10	143.08	144.04	123.63	3,860,700
2020-10-13	143.82	144.84	143.46	144.21	123.77	4,509,400
2020-10-12	143.33	145.33	143.33	144.49	124.01	5,791,500
2020-10-09	141.84	143.64	141.70	142.92	122.66	6,551,700
2020-10-08	140.56	141.93	140.36	141.65	121.57	4,569,800
2020-10-07	140.08	141.39	139.37	140.70	120.76	4,640,900
2020-10-06	139.42	140.77	138.81	139.61	119.82	6,042,900
2020-10-05	138.72	139.65	138.30	139.39	119.63	6,333,900
2020-10-02	137.93	139.12	136.95	138.12	118.54	6,077,900
2020-10-01	139.58	139.99	138.21	139.24	119.51	5,713,400
2020-09-30	138.16	139.85	137.81	138.99	119.29	8,727,800
2020-09-29	138.39	138.42	136.66	137.26	117.81	4,492,100
2020-09-28	138.56	139.94	137.78	138.01	118.45	5,810,800
2020-09-25	135.89	137.99	135.89	137.62	118.12	4,969,900
2020-09-24	136.67	137.15	135.71	136.92	117.51	5,708,200
2020-09-23	138.42	138.42	136.09	136.31	116.99	6,373,700
2020-09-22	136.49	139.03	136.24	137.96	118.41	4,722,800
2020-09-21	137.00	137.47	134.70	136.71	117.33	7,092,600
2020-09-18	136.91	137.93	136.26	137.37	117.90	10,192,800
2020-09-17	137.06	137.88	136.19	137.52	118.03	4,648,500
2020-09-16	139.57	140.17	137.60	137.70	118.18	6,049,900
2020-09-15	138.79	139.77	138.39	138.63	118.98	4,046,500
2020-09-14	138.44	139.58	138.33	138.63	118.98	4,767,400
2020-09-11	137.69	138.66	137.16	138.14	118.56	4,398,000
2020-09-10	138.12	138.72	136.51	136.70	117.33	5,242,500
2020-09-09	136.42	139.56	136.27	138.15	118.57	6,002,900
2020-09-08	138.52	138.64	135.04	135.94	116.67	6,847,500
2020-09-04	137.81	139.19	136.12	137.96	118.41	7,437,700
2020-09-03	140.74	141.70	137.09	138.26	118.66	7,277,900
2020-09-02	138.11	141.44	137.61	140.51	120.60	8,384,800
2020-09-01	137.86	138.22	137.07	138.18	118.60	5,671,800
2020-08-31	138.19	138.73	137.82	138.33	118.72	5,596,800
2020-08-28	138.32	138.91	136.95	138.77	119.10	4,166,300
2020-08-27	138.84	139.69	138.18	138.21	118.62	6,156,100
2020-08-26	138.57	139.32	138.25	138.39	118.78	4,746,200
2020-08-25	139.00	139.15	137.80	139.06	119.35	4,718,300
2020-08-24	137.49	138.78	137.20	138.51	118.88	7,420,500
2020-08-21	136.60	138.10	135.91	137.44	117.96	5,706,600
2020-08-20	135.24	136.98	135.19	136.85	117.45	4,352,200
2020-08-19	135.54	136.32	135.50	135.77	116.53	6,827,700
2020-08-18	135.81	137.52	135.42	136.51	117.16	8,670,700
2020-08-17	134.94	135.70	134.66	135.50	116.30	5,603,800
2020-08-14	135.61	135.64	134.55	135.10	115.95	5,845,200
2020-08-13	135.08	135.87	134.93	135.78	116.54	4,989,500
2020-08-12	133.77	135.97	133.70	135.46	116.26	5,920,400
2020-08-11	134.27	134.74	132.79	133.23	114.35	5,329,900
2020-08-10	133.70	134.44	133.19	134.10	115.09	5,812,700
2020-08-07	132.89	133.64	132.45	133.55	114.62	4,934,900
2020-08-06	132.85	133.37	132.12	132.71	113.90	3,974,100

← NewerPage 26 of 79 · 4,731 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.