PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	104.37	105.37	104.37	105.33	87.582	4,729,200
2019-05-29	103.96	104.81	103.70	104.19	86.634	7,137,300
2019-05-28	106.70	107.25	104.42	104.46	86.859	7,615,500
2019-05-24	107.15	107.44	106.54	106.69	88.713	4,372,100
2019-05-23	106.68	107.03	105.89	106.76	88.771	6,175,600
2019-05-22	106.09	107.05	105.94	106.72	88.738	4,889,700
2019-05-21	107.47	107.54	106.29	106.37	88.447	5,226,400
2019-05-20	107.44	108.13	107.14	107.33	89.245	6,565,300
2019-05-17	107.27	108.00	107.26	107.45	89.345	6,370,200
2019-05-16	106.74	108.68	106.59	108.11	89.894	9,284,200
2019-05-15	105.61	107.00	105.50	106.70	88.722	5,535,600
2019-05-14	105.77	106.50	105.57	105.60	87.807	7,004,000
2019-05-13	105.14	106.59	104.85	106.11	88.231	7,575,500
2019-05-10	103.98	106.15	103.92	106.01	88.148	5,815,800
2019-05-09	104.67	105.04	103.78	104.24	86.676	6,901,700
2019-05-08	104.99	105.77	104.16	105.07	87.366	5,392,600
2019-05-07	105.03	105.58	104.10	104.70	87.059	6,021,700
2019-05-06	105.12	105.82	105.04	105.68	87.873	4,890,400
2019-05-03	105.99	106.41	105.58	106.08	88.206	4,793,400
2019-05-02	105.20	105.76	105.05	105.56	87.774	6,270,300
2019-05-01	106.15	106.39	104.81	104.93	87.250	6,733,800
2019-04-30	104.86	106.62	104.66	106.48	88.539	8,251,300
2019-04-29	105.57	105.75	104.72	104.78	87.125	4,787,600
2019-04-26	103.95	105.88	103.91	105.86	88.023	7,747,400
2019-04-25	103.10	103.57	102.59	103.28	85.878	6,085,300
2019-04-24	103.32	104.65	102.79	103.69	86.219	10,094,800
2019-04-23	104.01	104.11	102.13	103.16	85.778	15,979,800
2019-04-22	106.13	107.20	105.74	106.01	88.148	9,057,200
2019-04-18	106.02	106.71	105.83	106.05	88.181	7,248,900
2019-04-17	106.27	106.51	105.35	105.85	88.015	6,778,100
2019-04-16	105.98	106.50	105.65	106.42	87.868	8,136,100
2019-04-15	104.98	105.78	104.79	105.73	87.299	5,639,200
2019-04-12	104.75	105.06	104.17	105.06	86.746	6,707,900
2019-04-11	104.58	105.05	104.37	104.75	86.490	5,078,400
2019-04-10	104.66	105.00	104.24	104.65	86.407	5,394,300
2019-04-09	104.55	104.76	104.14	104.66	86.415	5,820,300
2019-04-08	103.93	105.14	103.50	104.97	86.671	8,468,600
2019-04-05	103.61	103.69	103.17	103.65	85.581	4,281,800
2019-04-04	103.48	103.67	102.79	103.43	85.400	4,786,100
2019-04-03	103.58	103.89	102.75	103.69	85.614	5,226,500
2019-04-02	103.61	104.02	103.26	103.75	85.664	6,088,800
2019-04-01	104.23	104.23	103.14	103.64	85.573	6,626,500
2019-03-29	103.86	104.15	103.11	104.05	85.912	7,535,400
2019-03-28	103.31	103.68	103.11	103.55	85.499	6,793,700
2019-03-27	102.76	103.02	102.04	102.90	84.962	6,037,100
2019-03-26	102.44	103.48	102.40	103.02	85.061	6,909,400
2019-03-25	101.66	102.34	101.26	101.96	84.186	6,955,500
2019-03-22	102.48	103.15	99.010	101.66	83.938	11,035,900
2019-03-21	101.28	102.91	101.28	102.49	84.624	8,221,000
2019-03-20	101.73	102.31	101.05	101.72	83.988	7,513,800
2019-03-19	101.91	102.14	101.29	101.90	84.136	7,334,100
2019-03-18	102.06	102.29	101.20	101.51	83.814	8,442,800
2019-03-15	101.76	102.89	101.73	102.44	84.582	30,802,700
2019-03-14	100.94	101.78	100.72	101.32	83.657	8,590,200
2019-03-13	99.990	101.59	99.960	101.18	83.542	9,883,300
2019-03-12	99.780	100.52	99.730	100.05	82.609	7,597,500
2019-03-11	98.790	99.680	98.510	99.580	82.221	7,544,400
2019-03-08	98.820	99.180	97.750	98.410	81.255	5,144,500
2019-03-07	98.970	99.600	98.250	98.550	81.370	8,408,600
2019-03-06	98.860	99.100	98.400	98.930	81.684	4,622,300

← NewerPage 32 of 79 · 4,732 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.