PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	123.73	125.28	123.52	124.96	105.87	7,159,000
2020-02-12	123.68	123.97	122.85	123.45	104.59	6,031,700
2020-02-11	126.27	126.27	124.03	124.16	105.19	6,105,700
2020-02-10	126.46	126.83	125.76	126.17	106.90	5,216,100
2020-02-07	127.19	127.27	126.05	126.08	106.82	5,915,100
2020-02-06	126.90	128.09	126.60	127.14	107.72	9,102,700
2020-02-05	125.91	127.06	125.40	126.81	107.44	6,125,400
2020-02-04	125.71	127.35	125.36	125.66	106.46	6,512,200
2020-02-03	124.66	125.95	124.49	125.11	106.00	6,052,300
2020-01-31	125.99	126.95	124.46	124.62	105.58	6,612,900
2020-01-30	124.79	126.06	124.42	125.95	106.71	5,894,400
2020-01-29	125.91	126.07	125.03	125.06	105.96	5,271,000
2020-01-28	125.93	126.98	125.72	126.03	106.78	6,200,200
2020-01-27	124.75	126.39	124.75	125.69	106.49	9,338,400
2020-01-24	125.22	126.79	124.77	125.14	106.02	9,508,600
2020-01-23	124.30	126.55	123.65	124.99	105.90	11,096,500
2020-01-22	126.33	126.68	125.83	126.31	106.38	7,396,700
2020-01-21	126.41	126.62	124.84	126.09	106.20	8,553,100
2020-01-17	126.35	127.00	125.88	126.41	106.47	11,315,200
2020-01-16	126.11	126.78	125.59	126.07	106.18	6,233,700
2020-01-15	125.06	126.12	125.01	125.96	106.09	4,843,700
2020-01-14	124.65	125.20	124.48	124.69	105.02	7,829,700
2020-01-13	124.00	124.90	123.81	124.88	105.18	8,409,200
2020-01-10	123.90	124.32	123.30	123.97	104.41	3,927,100
2020-01-09	122.51	123.88	122.51	123.85	104.31	5,944,000
2020-01-08	122.19	123.43	122.00	122.51	103.18	5,385,100
2020-01-07	122.88	123.21	121.87	121.99	102.74	7,583,400
2020-01-06	122.57	123.19	122.38	122.75	103.38	6,674,400
2020-01-03	122.16	123.53	121.86	122.58	103.24	7,970,500
2020-01-02	124.50	124.73	122.94	123.41	103.94	8,130,800
2019-12-31	124.43	124.99	123.95	124.90	105.20	4,798,900
2019-12-30	125.76	125.98	124.14	124.47	104.83	3,884,300
2019-12-27	125.56	126.30	125.39	126.09	106.20	5,192,000
2019-12-26	125.10	125.75	124.87	125.22	105.46	4,760,400
2019-12-24	124.79	125.31	124.58	125.22	105.46	2,022,100
2019-12-23	125.52	125.82	124.69	124.90	105.20	6,619,500
2019-12-20	126.15	126.60	125.03	125.36	105.58	16,250,500
2019-12-19	124.16	125.20	123.90	124.92	105.21	6,629,100
2019-12-18	125.31	125.87	123.69	124.01	104.45	8,607,600
2019-12-17	125.59	125.98	124.31	125.31	105.54	8,832,200
2019-12-16	125.47	126.35	125.35	125.56	105.75	8,281,900
2019-12-13	124.21	125.74	123.79	125.47	105.68	5,471,600
2019-12-12	124.78	125.76	123.88	124.57	104.92	5,897,800
2019-12-11	124.27	125.27	124.07	124.66	104.99	4,823,300
2019-12-10	124.78	124.87	124.12	124.27	104.66	4,740,100
2019-12-09	124.31	125.14	124.18	124.87	105.17	7,452,800
2019-12-06	124.73	125.45	123.89	124.19	104.60	7,150,900
2019-12-05	124.27	124.63	123.66	124.62	104.96	7,029,200
2019-12-04	122.75	124.58	122.69	124.53	104.88	6,857,300
2019-12-03	122.31	122.96	121.80	122.95	103.55	6,396,200
2019-12-02	121.94	122.78	120.96	122.72	103.36	6,146,200
2019-11-29	121.99	122.63	121.71	122.06	102.80	2,927,300
2019-11-27	122.42	122.44	120.96	121.76	102.55	3,751,400
2019-11-26	120.73	122.35	120.41	122.26	102.97	8,235,200
2019-11-25	120.44	120.92	120.02	120.51	101.50	5,134,300
2019-11-22	120.23	120.61	119.39	120.29	101.31	4,414,900
2019-11-21	121.78	122.54	120.28	120.34	101.35	7,094,200
2019-11-20	121.42	122.38	120.93	122.29	103.00	6,480,000
2019-11-19	121.93	122.78	121.13	121.42	102.26	5,989,000
2019-11-18	120.25	122.56	120.17	121.89	102.66	7,493,700

← NewerPage 29 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.