PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	119.08	119.79	118.70	119.42	99.941	4,558,400
2019-08-21	119.27	119.65	118.68	119.20	99.757	4,037,400
2019-08-20	120.05	120.26	118.79	118.90	99.506	6,744,300
2019-08-19	119.97	120.45	119.11	120.24	100.63	5,867,100
2019-08-16	118.06	119.54	117.60	119.18	99.741	8,302,400
2019-08-15	116.80	118.09	116.44	117.39	98.242	7,758,000
2019-08-14	116.46	117.94	115.66	115.79	96.903	10,148,300
2019-08-13	116.51	118.07	116.34	117.25	98.125	6,722,000
2019-08-12	116.78	117.67	115.59	116.03	97.104	4,996,200
2019-08-09	117.62	118.04	115.85	116.78	97.732	6,939,500
2019-08-08	115.52	117.49	115.34	117.44	98.284	7,416,600
2019-08-07	113.75	116.24	112.68	115.52	96.677	9,507,600
2019-08-06	113.65	115.00	113.18	114.28	95.640	9,490,600
2019-08-05	116.09	116.30	112.83	113.08	94.635	12,974,800
2019-08-02	116.51	117.08	115.69	116.44	97.447	12,266,100
2019-08-01	118.56	119.17	116.73	116.73	97.690	11,308,600
2019-07-31	119.66	120.68	117.07	118.04	98.786	12,641,800
2019-07-30	119.82	121.76	118.80	120.41	100.77	18,788,800
2019-07-29	114.73	116.21	114.62	116.00	97.079	7,768,700
2019-07-26	113.21	114.88	112.88	114.73	96.016	5,559,600
2019-07-25	111.48	112.98	111.38	112.77	94.376	7,809,400
2019-07-24	113.85	113.88	112.28	112.60	94.234	9,635,900
2019-07-23	115.71	116.05	113.84	113.85	95.280	8,194,600
2019-07-22	115.04	115.45	114.58	115.30	96.493	4,018,800
2019-07-19	115.50	115.95	115.01	115.01	96.251	6,547,000
2019-07-18	114.93	115.77	114.79	115.44	96.611	5,828,700
2019-07-17	115.73	116.29	115.73	115.94	96.405	7,861,700
2019-07-16	115.72	116.52	115.45	115.89	96.363	7,644,300
2019-07-15	115.07	115.88	114.79	115.48	96.022	6,240,700
2019-07-12	114.07	115.21	114.07	114.99	95.615	7,058,600
2019-07-11	113.66	114.40	113.44	114.38	95.108	4,625,300
2019-07-10	113.46	114.50	113.40	113.75	94.584	5,600,700
2019-07-09	113.90	113.91	112.32	112.91	93.885	7,537,700
2019-07-08	113.34	114.23	113.30	114.05	94.833	5,317,800
2019-07-05	112.97	113.45	112.23	113.15	94.085	8,694,800
2019-07-03	111.96	114.27	111.84	114.08	94.858	6,223,300
2019-07-02	110.61	111.50	110.29	111.48	92.696	6,578,200
2019-07-01	109.92	110.70	109.61	110.49	91.873	6,775,900
2019-06-28	111.86	111.96	109.02	109.65	91.175	12,152,000
2019-06-27	109.92	110.27	109.29	109.78	91.283	5,613,300
2019-06-26	111.39	111.44	109.66	109.73	91.241	7,170,300
2019-06-25	112.11	112.63	111.31	111.72	92.896	6,805,600
2019-06-24	111.82	112.50	111.40	112.33	93.403	5,518,100
2019-06-21	111.62	112.47	111.02	111.20	92.463	13,799,400
2019-06-20	110.78	112.02	110.50	111.74	92.912	7,044,200
2019-06-19	109.50	110.73	109.26	110.42	91.815	7,028,000
2019-06-18	111.45	111.56	109.43	109.60	91.133	7,731,200
2019-06-17	111.16	111.21	110.24	110.99	92.289	6,020,000
2019-06-14	110.97	111.75	110.65	111.20	92.463	6,438,100
2019-06-13	109.98	110.95	109.86	110.91	92.222	8,611,400
2019-06-12	109.60	110.66	109.58	109.68	91.199	7,687,800
2019-06-11	108.94	109.60	108.87	109.38	90.950	8,074,400
2019-06-10	108.32	109.02	107.46	108.72	90.401	4,767,000
2019-06-07	107.74	109.38	107.74	108.77	90.443	8,063,400
2019-06-06	106.85	107.68	106.33	107.38	89.287	6,681,600
2019-06-05	105.24	106.75	104.89	106.73	88.747	6,481,700
2019-06-04	104.01	105.10	103.85	104.68	87.042	6,906,400
2019-06-03	103.15	103.96	102.40	103.80	86.310	8,532,900
2019-05-31	104.89	104.90	102.41	102.91	85.570	10,282,300
2019-05-30	104.37	105.37	104.37	105.33	87.582	4,729,200

← NewerPage 31 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.