The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 140.06 | 141.90 | 140.00 | 141.62 | 141.62 | 1,811 |
| 2026-10-15 | 140.86 | 142.42 | 140.60 | 141.78 | 141.78 | 4,675 |
| 2026-10-14 | 136.42 | 139.80 | 136.42 | 139.80 | 139.80 | 11,215 |
| 2026-10-13 | 137.70 | 138.50 | 136.42 | 136.52 | 136.52 | 4,857 |
| 2026-10-12 | 135.00 | 136.88 | 134.60 | 136.88 | 136.88 | 3,144 |
| 2026-10-09 | 134.12 | 135.38 | 133.84 | 134.74 | 134.74 | 1,808 |
| 2026-10-08 | 132.60 | 133.10 | 131.90 | 133.10 | 133.10 | 4,008 |
| 2026-10-07 | 132.02 | 133.44 | 132.02 | 133.38 | 133.38 | 3,100 |
| 2026-10-06 | 130.02 | 132.10 | 129.70 | 131.84 | 131.84 | 7,745 |
| 2026-10-05 | 129.54 | 129.98 | 128.84 | 129.82 | 129.82 | 2,668 |
| 2026-10-02 | 127.96 | 128.98 | 127.76 | 128.08 | 128.08 | 2,009 |
| 2026-10-01 | 128.28 | 128.70 | 127.36 | 128.34 | 128.34 | 4,440 |
| 2026-09-30 | 130.66 | 131.38 | 129.52 | 129.52 | 129.52 | 3,410 |
| 2026-09-29 | 131.06 | 131.06 | 129.70 | 130.50 | 130.50 | 3,171 |
| 2026-09-28 | 129.12 | 130.78 | 128.58 | 130.00 | 130.00 | 3,498 |
| 2026-09-25 | 128.14 | 128.96 | 127.52 | 127.52 | 127.52 | 1,534 |
| 2026-09-24 | 129.96 | 130.78 | 129.46 | 129.52 | 129.52 | 3,952 |
| 2026-09-23 | 129.64 | 130.60 | 129.36 | 129.36 | 129.36 | 2,571 |
| 2026-09-22 | 127.44 | 129.24 | 127.28 | 128.90 | 128.90 | 2,246 |
| 2026-09-21 | 127.64 | 127.98 | 127.00 | 127.34 | 127.34 | 2,106 |
| 2026-09-18 | 128.62 | 128.62 | 127.00 | 127.56 | 127.56 | 2,463 |
| 2026-09-17 | 128.14 | 128.84 | 127.68 | 127.68 | 127.68 | 1,655 |
| 2026-09-16 | 126.98 | 128.22 | 126.38 | 128.22 | 128.22 | 905 |
| 2026-09-15 | 126.80 | 127.38 | 124.82 | 127.38 | 127.38 | 4,436 |
| 2026-09-14 | 125.90 | 127.88 | 125.84 | 126.54 | 126.54 | 4,438 |
| 2026-09-11 | 123.70 | 124.62 | 123.28 | 124.02 | 124.02 | 2,598 |
| 2026-09-10 | 123.26 | 124.30 | 122.26 | 122.42 | 122.42 | 3,343 |
| 2026-09-09 | 124.72 | 125.08 | 122.50 | 122.84 | 122.84 | 2,793 |
| 2026-09-08 | 125.18 | 125.82 | 124.22 | 124.40 | 124.40 | 1,931 |
| 2026-09-07 | 125.90 | 126.44 | 125.02 | 125.22 | 125.22 | 4,050 |
| 2026-09-04 | 126.62 | 127.06 | 126.00 | 126.26 | 126.26 | 5,664 |
| 2026-09-03 | 127.36 | 127.60 | 126.10 | 126.70 | 126.70 | 3,572 |
| 2026-09-02 | 126.50 | 127.40 | 125.98 | 127.24 | 127.24 | 2,592 |
| 2026-09-01 | 125.24 | 127.84 | 125.12 | 127.46 | 127.46 | 4,628 |
| 2026-08-31 | 123.96 | 124.56 | 122.94 | 124.56 | 124.56 | 2,239 |
| 2026-08-28 | 123.20 | 123.98 | 123.00 | 123.42 | 123.42 | 2,678 |
| 2026-08-27 | 124.02 | 124.02 | 122.60 | 123.54 | 123.54 | 2,431 |
| 2026-08-26 | 124.90 | 125.30 | 124.50 | 124.50 | 124.50 | 2,226 |
| 2026-08-25 | 125.52 | 125.70 | 124.38 | 124.42 | 124.42 | 2,895 |
| 2026-08-24 | 124.60 | 125.54 | 124.48 | 125.34 | 125.34 | 1,516 |
| 2026-08-21 | 122.42 | 123.46 | 121.88 | 123.40 | 123.40 | 5,293 |
| 2026-08-20 | 123.64 | 123.88 | 122.12 | 122.52 | 122.52 | 5,214 |
| 2026-08-19 | 124.14 | 125.00 | 123.30 | 124.14 | 124.14 | 3,091 |
| 2026-08-18 | 123.82 | 124.70 | 123.44 | 123.90 | 123.90 | 2,690 |
| 2026-08-17 | 124.62 | 124.62 | 123.10 | 123.22 | 123.22 | 4,773 |
| 2026-08-14 | 125.00 | 125.00 | 124.00 | 124.58 | 124.58 | 2,834 |
| 2026-08-13 | 125.22 | 126.18 | 125.00 | 125.06 | 125.06 | 1,381 |
| 2026-08-12 | 125.70 | 125.72 | 124.80 | 125.24 | 125.24 | 1,909 |
| 2026-08-11 | 126.60 | 126.72 | 124.86 | 125.18 | 125.18 | 2,251 |
| 2026-08-10 | 126.04 | 126.24 | 125.00 | 126.24 | 126.24 | 5,097 |
| 2026-08-07 | 127.72 | 127.72 | 124.60 | 125.56 | 125.56 | 4,274 |
| 2026-08-06 | 127.22 | 128.58 | 127.22 | 127.46 | 127.46 | 3,102 |
| 2026-08-05 | 128.54 | 128.92 | 125.62 | 125.62 | 125.62 | 7,354 |
| 2026-08-04 | 126.16 | 127.18 | 125.00 | 127.08 | 127.08 | 2,738 |
| 2026-08-03 | 126.14 | 127.64 | 125.12 | 126.08 | 126.08 | 5,406 |
| 2026-07-31 | 125.36 | 125.78 | 124.00 | 124.82 | 124.82 | 3,914 |
| 2026-07-30 | 127.46 | 127.72 | 123.62 | 124.28 | 124.28 | 4,058 |
| 2026-07-29 | 131.26 | 132.52 | 123.20 | 127.30 | 127.30 | 15,359 |
| 2026-07-28 | 131.96 | 135.00 | 131.96 | 133.16 | 133.16 | 2,761 |
| 2026-07-27 | 129.32 | 131.36 | 129.12 | 131.16 | 131.16 | 2,513 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.9682 USD |
| 2026-04-24 | 0.9682 USD |
| 2026-01-23 | 0.9400 USD |
| 2025-10-24 | 0.9400 USD |
| 2025-07-18 | 0.9400 USD |
| 2025-04-22 | 0.9400 USD |
| 2025-01-24 | 0.8953 USD |
| 2024-10-18 | 0.8953 USD |
| 2024-07-19 | 0.8953 USD |
| 2024-04-18 | 0.8953 USD |
| 2024-01-18 | 0.8368 USD |
| 2023-10-19 | 0.8368 USD |
| 2023-07-20 | 0.8368 USD |
| 2023-04-20 | 0.8368 USD |
| 2023-01-19 | 0.8124 USD |
| 2022-10-20 | 0.8124 USD |
| 2022-07-21 | 0.8124 USD |
| 2022-04-21 | 0.8124 USD |
| 2022-01-20 | 0.7737 USD |
| 2021-10-21 | 0.7737 USD |
| 2021-07-22 | 0.7737 USD |
| 2021-04-22 | 0.7737 USD |
| 2021-01-21 | 0.7033 USD |
| 2020-10-22 | 0.7033 USD |
| 2020-07-23 | 0.7033 USD |
| 2020-04-23 | 0.7033 USD |
| 2020-01-23 | 0.6635 USD |
| 2019-10-17 | 0.6635 USD |
| 2019-07-18 | 0.6635 USD |
| 2019-04-17 | 0.6599 USD |
| 2019-01-17 | 0.6303 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.