PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	98.910	99.680	98.910	99.090	81.816	6,274,600
2019-03-04	98.570	98.880	97.880	98.870	81.635	6,895,300
2019-03-01	98.610	98.780	97.830	98.440	81.280	7,733,200
2019-02-28	98.910	99.200	98.080	98.550	81.370	10,575,400
2019-02-27	99.340	99.630	98.820	98.910	81.668	6,013,600
2019-02-26	99.840	100.18	99.630	99.830	82.427	7,115,300
2019-02-25	100.36	100.45	99.330	99.570	82.213	7,436,100
2019-02-22	99.690	100.40	99.400	100.25	82.774	7,925,400
2019-02-21	99.100	99.860	98.590	99.780	82.386	7,444,800
2019-02-20	99.780	100.22	98.940	99.280	81.973	8,947,400
2019-02-19	98.560	100.00	98.470	99.990	82.559	10,098,200
2019-02-15	98.950	99.200	98.250	98.480	81.313	12,069,100
2019-02-14	98.700	98.820	97.840	98.460	81.296	7,930,100
2019-02-13	99.290	99.700	99.010	99.240	81.940	11,587,200
2019-02-12	98.380	99.340	97.980	99.260	81.957	11,238,800
2019-02-11	97.490	98.390	97.430	98.270	81.139	8,494,100
2019-02-08	97.010	97.720	96.700	97.710	80.677	7,483,200
2019-02-07	97.520	97.600	96.340	97.140	80.206	8,732,500
2019-02-06	97.250	98.320	97.120	97.920	80.850	8,693,900
2019-02-05	97.990	98.020	97.210	97.440	80.454	9,772,300
2019-02-04	97.210	98.220	96.720	98.030	80.941	11,887,500
2019-02-01	96.350	97.610	95.990	97.470	80.479	12,720,800
2019-01-31	94.430	96.810	94.080	96.470	79.653	16,044,400
2019-01-30	93.610	94.660	93.570	94.520	78.043	7,750,200
2019-01-29	93.790	94.120	93.100	93.540	77.234	9,769,800
2019-01-28	93.320	93.970	92.970	93.520	77.217	9,765,600
2019-01-25	94.420	94.890	93.060	93.600	77.283	10,618,000
2019-01-24	94.290	94.560	93.190	94.300	77.861	12,146,400
2019-01-23	94.180	96.410	93.630	94.840	78.307	22,869,000
2019-01-22	91.390	91.750	89.080	90.440	74.674	13,518,500
2019-01-18	91.370	91.840	91.040	91.420	75.483	9,100,300
2019-01-17	90.710	91.560	90.350	90.640	74.839	8,044,500
2019-01-16	91.740	92.150	90.990	91.370	74.850	7,964,500
2019-01-15	91.150	92.610	91.140	92.010	75.374	7,834,500
2019-01-14	91.500	91.910	90.850	91.150	74.670	7,952,000
2019-01-11	91.670	91.980	91.110	91.770	75.178	7,166,600
2019-01-10	90.890	91.540	90.610	91.170	74.686	11,102,300
2019-01-09	92.690	92.960	90.810	90.950	74.506	15,015,600
2019-01-08	92.700	93.090	91.820	92.460	75.743	9,551,300
2019-01-07	91.910	92.500	91.400	92.120	75.464	9,012,500
2019-01-04	90.840	92.490	90.370	92.490	75.768	10,565,700
2019-01-03	90.940	92.500	90.380	90.640	74.252	9,820,200
2019-01-02	91.030	91.390	89.930	91.280	74.776	9,843,900
2018-12-31	91.630	92.180	91.150	91.920	75.301	7,239,500
2018-12-28	92.560	93.280	90.840	91.180	74.694	9,611,800
2018-12-27	89.610	92.050	88.200	92.020	75.382	11,360,100
2018-12-26	87.420	90.090	86.740	90.090	73.801	8,630,900
2018-12-24	90.450	90.660	86.880	87.360	71.565	7,396,300
2018-12-21	90.610	93.170	90.360	90.970	74.522	24,030,000
2018-12-20	91.510	92.230	90.130	90.980	74.531	14,439,200
2018-12-19	92.550	93.350	91.290	91.760	75.170	10,825,600
2018-12-18	93.130	93.310	91.860	92.490	75.768	12,250,600
2018-12-17	96.000	96.500	92.400	92.770	75.997	12,427,600
2018-12-14	96.450	96.900	96.020	96.640	79.167	12,657,300
2018-12-13	94.870	96.790	94.800	96.490	79.044	18,541,300
2018-12-12	94.210	94.550	93.100	94.030	77.029	9,644,000
2018-12-11	93.720	94.520	93.400	93.910	76.931	8,743,800
2018-12-10	93.250	93.400	91.370	93.030	76.210	9,307,600
2018-12-07	93.590	93.780	92.140	92.450	75.735	7,996,800
2018-12-06	92.700	93.630	91.080	93.550	76.636	14,199,200

← NewerPage 33 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
2026-10-23	1.0885 USD
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.