PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	120.99	120.99	119.97	120.54	101.52	7,108,600
2019-11-14	120.62	121.17	120.11	120.50	101.49	5,188,300
2019-11-13	119.90	121.05	119.87	120.65	101.62	7,262,800
2019-11-12	119.49	119.60	118.55	119.27	100.45	4,759,600
2019-11-11	119.48	120.00	119.09	119.33	100.50	3,850,400
2019-11-08	119.85	120.59	119.16	119.70	100.82	4,249,900
2019-11-07	120.34	120.34	118.81	119.62	100.75	8,909,700
2019-11-06	119.10	120.35	118.66	120.32	101.34	6,756,300
2019-11-05	118.83	119.59	118.24	118.90	100.14	9,239,600
2019-11-04	123.92	123.92	118.64	119.07	100.28	10,351,400
2019-11-01	124.83	125.14	123.25	123.87	104.33	6,010,200
2019-10-31	124.79	125.45	123.36	124.51	104.87	6,399,500
2019-10-30	123.99	125.17	123.50	124.94	105.23	4,734,500
2019-10-29	123.20	124.56	123.10	123.60	104.10	5,659,800
2019-10-28	123.48	124.12	122.60	123.48	104.00	5,459,500
2019-10-25	124.82	124.82	123.17	123.25	103.81	6,093,300
2019-10-24	123.76	125.77	123.34	124.79	105.10	6,725,600
2019-10-23	121.99	123.73	121.84	123.00	103.59	8,249,300
2019-10-22	124.00	124.22	121.60	122.18	102.90	14,410,500
2019-10-21	117.42	119.12	117.35	119.08	100.29	6,731,600
2019-10-18	116.55	117.75	116.17	117.47	98.937	9,016,700
2019-10-17	117.31	117.64	116.55	116.63	98.230	5,956,900
2019-10-16	117.67	117.77	116.51	117.53	98.360	7,973,100
2019-10-15	120.19	120.56	116.70	117.20	98.083	11,113,900
2019-10-14	121.62	121.62	119.58	120.05	100.47	7,360,200
2019-10-11	122.04	122.06	120.82	121.09	101.34	6,292,200
2019-10-10	121.33	122.19	120.80	121.94	102.05	3,943,400
2019-10-09	121.81	122.39	121.43	121.98	102.08	3,775,600
2019-10-08	122.66	122.93	120.88	120.93	101.21	5,545,300
2019-10-07	123.53	123.89	122.68	122.84	102.80	4,749,700
2019-10-04	122.19	124.06	121.99	124.00	103.77	4,377,900
2019-10-03	121.67	122.54	120.84	121.74	101.88	5,171,000
2019-10-02	123.20	123.65	120.21	121.08	101.33	6,755,100
2019-10-01	124.36	124.64	123.20	123.85	103.65	5,415,700
2019-09-30	124.57	125.36	124.13	124.38	104.09	5,206,900
2019-09-27	124.41	124.88	123.72	124.57	104.25	5,589,800
2019-09-26	123.64	125.00	123.53	124.31	104.03	6,984,800
2019-09-25	123.56	123.83	122.95	123.02	102.95	5,812,600
2019-09-24	123.70	124.73	123.36	123.61	103.45	7,633,200
2019-09-23	122.20	123.77	121.97	123.22	103.12	6,060,400
2019-09-20	122.13	122.60	121.75	122.24	102.30	15,362,000
2019-09-19	121.39	122.23	121.24	121.90	102.02	4,525,800
2019-09-18	121.27	121.96	120.77	121.41	101.61	5,684,200
2019-09-17	119.63	121.99	119.44	121.16	101.40	6,377,100
2019-09-16	121.81	121.96	119.02	119.75	100.22	9,626,700
2019-09-13	121.82	122.58	121.50	122.12	102.20	6,777,400
2019-09-12	122.65	123.21	121.62	122.77	102.74	6,194,300
2019-09-11	119.86	121.34	119.36	121.27	101.49	7,565,500
2019-09-10	121.03	121.18	119.58	119.88	100.33	9,582,200
2019-09-09	122.71	122.78	121.78	122.17	102.24	7,662,400
2019-09-06	123.00	123.38	122.54	122.87	102.83	5,306,900
2019-09-05	123.24	123.43	122.18	122.76	102.74	7,491,900
2019-09-04	121.85	123.28	121.46	123.21	103.11	5,586,900
2019-09-03	119.79	121.54	119.63	121.36	101.56	4,959,300
2019-08-30	121.96	122.00	119.51	120.23	100.62	6,007,100
2019-08-29	121.79	122.00	120.32	121.18	101.41	5,011,500
2019-08-28	120.46	121.43	119.63	121.40	101.60	4,600,300
2019-08-27	119.99	121.05	119.78	120.55	100.89	6,996,300
2019-08-26	117.75	119.60	117.22	119.32	99.858	5,661,500
2019-08-23	119.14	120.11	116.43	117.32	98.184	7,336,800

← NewerPage 30 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.