PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	133.59	134.65	133.12	133.44	114.53	5,680,000
2020-08-04	130.77	133.93	130.70	133.79	114.83	7,773,700
2020-08-03	130.47	131.92	130.47	131.29	112.68	7,769,400
2020-07-31	130.66	131.21	129.27	131.12	112.54	8,487,000
2020-07-30	130.66	132.03	129.65	131.42	112.79	10,400,700
2020-07-29	127.56	129.24	127.36	128.31	110.12	6,702,000
2020-07-28	126.37	128.46	126.29	127.88	109.76	7,644,400
2020-07-27	125.71	126.64	125.54	126.32	108.42	6,464,600
2020-07-24	126.99	127.77	125.32	125.96	108.11	6,014,200
2020-07-23	126.12	127.18	125.60	126.16	108.28	6,664,800
2020-07-22	125.50	126.40	124.21	126.14	107.58	5,929,200
2020-07-21	125.49	126.64	124.92	125.07	106.67	5,162,300
2020-07-20	125.47	125.84	124.79	125.24	106.82	4,242,100
2020-07-17	125.09	126.07	124.83	125.63	107.15	4,868,600
2020-07-16	125.08	125.52	123.91	124.76	106.41	3,959,300
2020-07-15	125.98	126.90	124.26	124.50	106.18	8,145,000
2020-07-14	123.99	125.66	123.50	125.09	106.69	6,272,100
2020-07-13	124.00	125.59	123.34	124.05	105.80	7,681,500
2020-07-10	122.57	124.50	122.47	123.89	105.66	6,752,600
2020-07-09	122.82	123.98	121.81	122.48	104.46	5,341,000
2020-07-08	122.15	123.24	122.00	122.89	104.81	6,494,100
2020-07-07	121.30	123.25	120.89	122.22	104.24	6,866,300
2020-07-06	121.77	122.41	120.88	121.63	103.74	6,023,300
2020-07-02	121.00	122.57	120.53	120.88	103.10	6,150,900
2020-07-01	119.65	120.39	118.90	119.98	102.33	6,501,200
2020-06-30	117.97	119.99	117.80	119.57	101.98	7,818,000
2020-06-29	116.51	118.05	116.35	117.66	100.35	6,866,900
2020-06-26	117.59	118.47	115.04	115.23	98.278	23,201,700
2020-06-25	116.99	118.03	116.03	117.89	100.55	5,489,300
2020-06-24	117.22	117.96	116.28	116.42	99.293	6,547,800
2020-06-23	118.67	119.19	117.65	117.73	100.41	5,340,400
2020-06-22	118.78	119.08	117.34	117.75	100.43	5,695,600
2020-06-19	120.49	121.82	118.83	118.92	101.43	17,506,200
2020-06-18	117.46	119.96	117.37	119.28	101.73	6,274,400
2020-06-17	118.39	119.11	117.44	117.93	100.58	6,320,800
2020-06-16	118.53	118.97	116.93	118.13	100.75	8,165,200
2020-06-15	114.55	117.28	113.76	116.69	99.524	8,786,000
2020-06-12	116.59	118.05	115.26	115.62	98.611	7,998,500
2020-06-11	118.81	119.57	116.00	116.26	99.157	8,937,500
2020-06-10	119.00	119.89	118.11	119.23	101.69	6,678,200
2020-06-09	119.40	119.76	118.15	118.34	100.93	5,563,200
2020-06-08	117.44	119.12	116.84	119.05	101.54	6,926,700
2020-06-05	116.25	118.83	116.05	118.33	100.92	7,337,800
2020-06-04	118.00	118.83	115.57	116.05	98.978	6,895,800
2020-06-03	118.10	119.19	117.95	118.53	101.09	6,171,000
2020-06-02	117.07	118.14	116.82	118.06	100.69	6,327,900
2020-06-01	116.00	117.50	115.26	117.25	100.00	5,105,600
2020-05-29	116.13	116.72	114.62	115.92	98.867	7,868,000
2020-05-28	115.53	116.99	114.90	116.06	98.986	6,586,700
2020-05-27	112.50	113.97	111.82	113.89	97.136	8,279,700
2020-05-26	114.15	114.15	111.68	112.03	95.549	10,432,400
2020-05-22	112.29	113.60	111.76	112.60	96.035	5,571,900
2020-05-21	112.80	113.20	111.43	111.62	95.200	6,552,700
2020-05-20	113.00	113.77	112.13	113.28	96.615	6,593,800
2020-05-19	115.09	115.64	112.34	112.44	95.899	8,047,600
2020-05-18	116.03	116.99	114.71	116.21	99.114	10,020,800
2020-05-15	113.93	114.79	112.05	114.61	97.750	10,694,800
2020-05-14	113.54	114.45	111.25	113.81	97.067	9,310,000
2020-05-13	114.28	115.35	113.73	113.92	97.161	9,312,600
2020-05-12	115.20	115.90	114.14	114.55	97.699	6,734,400

← NewerPage 27 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.