PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	115.75	116.01	114.92	115.31	98.347	6,947,500
2020-05-08	113.52	116.30	113.39	115.95	98.893	9,279,900
2020-05-07	114.06	114.14	111.82	112.17	95.669	8,762,800
2020-05-06	115.54	116.14	112.89	113.10	96.462	7,892,200
2020-05-05	115.80	117.26	115.21	116.01	98.944	5,425,200
2020-05-04	117.09	117.20	115.00	115.77	98.739	5,636,000
2020-05-01	117.60	118.37	116.32	116.82	99.635	7,366,400
2020-04-30	115.92	118.28	115.66	117.87	100.53	10,026,400
2020-04-29	117.52	118.05	115.08	117.08	99.856	8,707,900
2020-04-28	117.10	117.91	116.17	116.89	99.694	9,958,000
2020-04-27	119.19	119.19	116.90	117.45	100.17	10,635,700
2020-04-24	119.10	119.76	118.62	118.78	101.31	12,751,100
2020-04-23	118.65	119.67	118.05	119.40	101.84	17,277,000
2020-04-22	119.99	120.28	118.78	119.40	101.16	10,259,400
2020-04-21	119.50	120.30	118.43	119.68	101.40	9,465,400
2020-04-20	121.47	123.23	120.54	120.60	102.18	10,832,000
2020-04-17	122.45	124.99	120.54	124.69	105.64	15,899,800
2020-04-16	122.35	122.50	119.90	121.50	102.94	12,020,200
2020-04-15	120.86	123.42	119.59	121.22	102.70	14,192,900
2020-04-14	118.76	121.47	116.25	120.96	102.48	10,474,200
2020-04-13	113.61	116.75	113.16	115.95	98.237	7,926,700
2020-04-09	115.26	118.66	114.20	114.66	97.144	12,747,300
2020-04-08	114.39	117.30	111.86	115.10	97.517	12,564,500
2020-04-07	116.71	120.06	112.50	112.77	95.543	14,438,400
2020-04-06	117.00	119.00	114.58	117.81	99.813	16,848,400
2020-04-03	113.74	115.90	113.01	115.08	97.500	7,768,700
2020-04-02	107.69	114.99	107.50	114.40	96.924	9,168,800
2020-04-01	107.95	112.18	107.00	109.33	92.629	11,095,800
2020-03-31	113.50	114.29	108.95	110.00	93.196	21,691,000
2020-03-30	113.90	115.79	110.20	115.00	97.433	14,571,600
2020-03-27	106.49	114.29	106.49	110.17	93.340	16,073,100
2020-03-26	103.88	108.31	102.53	107.38	90.977	15,796,000
2020-03-25	100.51	104.70	98.600	100.92	85.503	13,789,100
2020-03-24	101.23	104.00	96.070	103.27	87.494	14,625,500
2020-03-23	100.19	103.75	94.340	97.700	82.775	17,776,800
2020-03-20	109.19	109.70	101.59	102.43	86.783	19,922,900
2020-03-19	116.61	118.00	109.79	110.83	93.900	16,428,100
2020-03-18	113.02	121.50	112.09	117.45	99.508	23,139,200
2020-03-17	111.45	119.70	110.77	118.24	100.18	19,451,400
2020-03-16	101.75	115.95	101.00	108.50	91.925	17,367,400
2020-03-13	106.50	114.63	105.41	114.07	96.645	17,378,700
2020-03-12	103.00	111.58	101.00	101.84	86.283	20,988,000
2020-03-11	117.60	118.44	110.68	111.59	94.543	16,456,000
2020-03-10	118.96	120.82	114.44	120.55	102.13	11,419,100
2020-03-09	115.27	120.03	115.12	116.06	98.331	13,116,500
2020-03-06	118.03	122.61	117.55	121.66	103.08	9,817,400
2020-03-05	121.30	122.90	120.28	121.63	103.05	9,363,500
2020-03-04	119.88	124.69	119.60	124.50	105.48	9,459,300
2020-03-03	119.73	121.84	117.14	118.17	100.12	12,510,900
2020-03-02	113.19	119.79	112.55	119.56	101.30	12,399,800
2020-02-28	109.46	113.23	106.67	113.23	95.933	22,784,300
2020-02-27	119.12	119.92	113.43	113.50	96.162	13,298,900
2020-02-26	121.42	122.39	119.85	120.16	101.80	6,894,200
2020-02-25	123.02	123.96	120.88	121.43	102.88	8,903,200
2020-02-24	125.26	126.59	123.14	123.30	104.46	7,533,900
2020-02-21	126.13	128.07	125.98	126.70	107.35	8,723,900
2020-02-20	125.47	126.76	125.13	126.58	107.24	6,094,600
2020-02-19	124.85	126.47	124.65	125.44	106.28	4,734,000
2020-02-18	125.83	126.18	124.83	124.87	105.79	6,767,600
2020-02-14	125.29	126.15	124.79	126.14	106.87	5,889,100

← NewerPage 28 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.