PROCTER & GAMBLE Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	82.580	83.100	82.340	82.380	66.894	6,783,000
2018-09-07	82.100	82.200	81.250	81.910	66.513	11,110,900
2018-09-06	82.910	83.310	82.490	82.650	67.114	7,541,100
2018-09-05	82.110	83.470	82.110	83.290	67.633	7,651,900
2018-09-04	82.480	82.960	82.070	82.700	67.154	5,800,700
2018-08-31	83.350	83.530	82.390	82.950	67.357	6,674,900
2018-08-30	83.390	83.740	83.190	83.410	67.731	4,549,700
2018-08-29	83.510	83.760	83.290	83.490	67.796	4,520,400
2018-08-28	83.720	83.860	83.320	83.480	67.788	5,405,200
2018-08-27	83.500	83.820	83.020	83.440	67.755	3,941,500
2018-08-24	83.220	83.550	83.030	83.360	67.690	5,356,000
2018-08-23	83.010	83.600	82.840	83.240	67.593	4,323,200
2018-08-22	83.810	83.850	83.060	83.390	67.714	5,132,600
2018-08-21	83.570	84.000	83.090	83.900	68.129	8,534,500
2018-08-20	83.890	83.950	83.310	83.640	67.917	6,795,800
2018-08-17	83.730	84.200	83.600	83.690	67.958	8,409,300
2018-08-16	82.460	84.000	82.310	83.690	67.958	12,368,000
2018-08-15	81.300	82.370	80.810	82.300	66.829	8,753,500
2018-08-14	81.390	81.720	81.230	81.310	66.025	6,226,900
2018-08-13	81.700	82.080	81.150	81.520	66.196	5,068,100
2018-08-10	81.300	81.760	81.000	81.430	66.123	5,566,000
2018-08-09	82.440	82.440	81.300	81.400	66.099	5,167,400
2018-08-08	82.100	82.800	82.100	82.350	66.870	4,891,300
2018-08-07	82.410	82.680	81.730	82.640	67.105	6,418,000
2018-08-06	82.200	82.930	82.150	82.520	67.008	5,669,200
2018-08-03	82.140	83.100	81.920	82.330	66.854	7,102,800
2018-08-02	80.800	82.220	80.590	82.000	66.586	9,261,700
2018-08-01	80.420	80.820	80.110	80.650	65.490	7,556,700
2018-07-31	80.390	80.980	79.430	80.880	65.676	9,878,200
2018-07-30	80.070	80.500	79.840	80.200	65.124	7,090,700
2018-07-27	79.670	80.830	79.460	80.580	65.433	7,492,900
2018-07-26	79.560	80.770	79.470	80.090	65.035	9,771,100
2018-07-25	78.720	79.600	78.720	79.470	64.531	6,208,400
2018-07-24	77.540	79.010	77.540	78.990	64.142	8,297,100
2018-07-23	78.490	78.940	78.240	78.510	63.752	5,881,600
2018-07-20	78.320	79.060	78.320	78.680	63.890	8,234,700
2018-07-19	78.420	79.190	77.890	78.730	63.930	8,010,600
2018-07-18	79.720	80.210	79.330	79.720	64.152	9,105,100
2018-07-17	79.660	80.500	79.550	80.030	64.402	8,983,400
2018-07-16	79.210	79.630	78.830	79.530	63.999	6,931,200
2018-07-13	79.080	79.470	78.900	79.310	63.822	6,021,300
2018-07-12	79.340	79.520	78.570	78.890	63.484	8,556,800
2018-07-11	79.630	79.840	79.030	79.160	63.702	7,851,600
2018-07-10	78.070	79.940	77.990	79.820	64.233	12,773,500
2018-07-09	78.460	78.830	77.780	77.860	62.655	9,095,900
2018-07-06	79.380	79.620	78.900	79.310	63.822	7,244,000
2018-07-05	78.140	79.250	78.120	79.210	63.742	7,956,100
2018-07-03	78.540	78.760	77.780	77.900	62.688	5,897,200
2018-07-02	77.500	78.310	77.420	78.130	62.873	6,092,800
2018-06-29	77.930	78.540	77.290	78.060	62.816	7,679,900
2018-06-28	77.860	78.320	77.660	78.050	62.808	5,714,400
2018-06-27	78.110	78.710	77.560	77.690	62.519	7,873,300
2018-06-26	77.790	78.310	77.360	78.000	62.768	9,558,500
2018-06-25	77.280	77.940	77.180	77.790	62.599	11,300,500
2018-06-22	76.790	77.630	76.770	77.430	62.309	11,446,400
2018-06-21	75.530	77.050	75.530	76.440	61.513	8,691,200
2018-06-20	76.350	76.350	75.540	75.850	61.038	6,603,500
2018-06-19	75.590	76.680	75.570	76.330	61.424	8,514,000
2018-06-18	76.860	77.100	75.390	75.840	61.030	7,384,900
2018-06-15	76.160	77.510	75.920	77.380	62.269	14,943,500

← NewerPage 35 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.