The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 153.64 | 154.88 | 153.20 | 154.12 | 146.03 | 1,981 |
| 2024-08-29 | 151.98 | 154.12 | 151.98 | 153.58 | 145.52 | 835 |
| 2024-08-28 | 152.10 | 153.76 | 152.00 | 153.08 | 145.04 | 1,808 |
| 2024-08-27 | 152.54 | 153.16 | 151.72 | 151.96 | 143.98 | 2,038 |
| 2024-08-26 | 150.72 | 152.64 | 150.72 | 152.48 | 144.48 | 1,109 |
| 2024-08-23 | 153.38 | 153.38 | 151.20 | 151.20 | 143.26 | 1,294 |
| 2024-08-22 | 152.86 | 153.28 | 152.58 | 153.00 | 144.97 | 553 |
| 2024-08-21 | 153.20 | 153.90 | 152.60 | 152.94 | 144.91 | 3,610 |
| 2024-08-20 | 152.38 | 152.60 | 151.38 | 152.60 | 144.59 | 318 |
| 2024-08-19 | 152.28 | 152.80 | 151.86 | 152.62 | 144.61 | 1,060 |
| 2024-08-16 | 153.82 | 153.82 | 151.62 | 152.68 | 144.67 | 1,186 |
| 2024-08-15 | 153.88 | 154.70 | 152.10 | 152.10 | 144.12 | 2,245 |
| 2024-08-14 | 153.08 | 153.08 | 150.76 | 153.00 | 144.97 | 1,206 |
| 2024-08-13 | 152.82 | 153.46 | 152.00 | 152.66 | 144.65 | 1,343 |
| 2024-08-12 | 156.84 | 156.84 | 152.42 | 152.70 | 144.68 | 966 |
| 2024-08-09 | 156.56 | 157.42 | 155.98 | 156.38 | 148.17 | 4,442 |
| 2024-08-08 | 156.04 | 157.50 | 154.64 | 156.78 | 148.55 | 2,877 |
| 2024-08-07 | 154.80 | 156.66 | 153.96 | 156.66 | 148.44 | 1,036 |
| 2024-08-06 | 154.00 | 155.70 | 153.86 | 155.16 | 147.02 | 2,123 |
| 2024-08-05 | 154.48 | 157.00 | 152.04 | 153.42 | 145.37 | 17,661 |
| 2024-08-02 | 151.74 | 155.66 | 151.60 | 151.60 | 143.64 | 4,098 |
| 2024-08-01 | 149.00 | 151.26 | 148.80 | 151.26 | 143.32 | 3,248 |
| 2024-07-31 | 148.98 | 149.86 | 147.00 | 148.54 | 140.74 | 2,934 |
| 2024-07-30 | 157.02 | 157.56 | 146.72 | 148.18 | 140.40 | 11,680 |
| 2024-07-29 | 156.52 | 156.60 | 155.68 | 156.14 | 147.94 | 842 |
| 2024-07-26 | 153.82 | 155.82 | 153.82 | 155.82 | 147.64 | 2,148 |
| 2024-07-25 | 154.80 | 156.80 | 154.70 | 155.78 | 147.60 | 1,605 |
| 2024-07-24 | 153.50 | 153.90 | 152.22 | 153.90 | 145.82 | 3,316 |
| 2024-07-23 | 155.28 | 155.44 | 154.38 | 154.58 | 146.47 | 1,333 |
| 2024-07-22 | 154.50 | 154.86 | 154.18 | 154.42 | 146.31 | 1,037 |
| 2024-07-19 | 154.12 | 155.30 | 153.66 | 154.74 | 146.62 | 1,427 |
| 2024-07-18 | 154.98 | 156.90 | 154.86 | 156.18 | 147.14 | 2,369 |
| 2024-07-17 | 153.16 | 154.92 | 152.50 | 154.56 | 145.62 | 8,393 |
| 2024-07-16 | 151.40 | 153.12 | 151.12 | 152.70 | 143.86 | 1,265 |
| 2024-07-15 | 153.60 | 154.10 | 151.48 | 151.92 | 143.13 | 3,150 |
| 2024-07-12 | 153.24 | 153.32 | 152.26 | 153.32 | 144.45 | 865 |
| 2024-07-11 | 153.98 | 154.56 | 152.00 | 152.98 | 144.13 | 3,449 |
| 2024-07-10 | 153.34 | 153.72 | 153.08 | 153.70 | 144.81 | 301 |
| 2024-07-09 | 153.54 | 154.18 | 152.88 | 152.88 | 144.03 | 763 |
| 2024-07-08 | 152.94 | 153.78 | 152.26 | 152.92 | 144.07 | 2,530 |
| 2024-07-05 | 151.36 | 152.16 | 151.20 | 152.16 | 143.36 | 1,107 |
| 2024-07-04 | 152.30 | 152.30 | 151.78 | 152.00 | 143.20 | 652 |
| 2024-07-03 | 152.78 | 152.78 | 151.08 | 151.14 | 142.39 | 685 |
| 2024-07-02 | 151.90 | 152.16 | 150.78 | 152.08 | 143.28 | 1,344 |
| 2024-07-01 | 154.54 | 154.54 | 152.96 | 153.28 | 144.41 | 3,173 |
| 2024-06-28 | 156.00 | 156.00 | 154.50 | 154.92 | 145.96 | 942 |
| 2024-06-27 | 156.20 | 157.64 | 155.86 | 156.08 | 147.05 | 2,137 |
| 2024-06-26 | 156.24 | 156.98 | 155.50 | 156.98 | 147.90 | 2,328 |
| 2024-06-25 | 156.78 | 157.80 | 155.84 | 156.20 | 147.16 | 5,528 |
| 2024-06-24 | 157.48 | 157.86 | 155.88 | 157.40 | 148.29 | 1,136 |
| 2024-06-21 | 156.38 | 157.80 | 156.38 | 156.74 | 147.67 | 2,014 |
| 2024-06-20 | 156.96 | 157.30 | 156.00 | 156.00 | 146.97 | 3,063 |
| 2024-06-19 | 157.16 | 157.20 | 156.22 | 156.22 | 147.18 | 1,194 |
| 2024-06-18 | 156.42 | 156.54 | 155.58 | 156.54 | 147.48 | 1,440 |
| 2024-06-17 | 156.68 | 157.08 | 154.64 | 156.82 | 147.75 | 945 |
| 2024-06-14 | 155.46 | 155.92 | 154.70 | 155.74 | 146.73 | 2,313 |
| 2024-06-13 | 153.26 | 154.14 | 151.78 | 154.14 | 145.22 | 3,088 |
| 2024-06-12 | 155.66 | 156.22 | 152.84 | 152.84 | 144.00 | 1,365 |
| 2024-06-11 | 155.20 | 156.04 | 155.06 | 155.70 | 146.69 | 2,497 |
| 2024-06-10 | 155.08 | 155.80 | 154.68 | 155.08 | 146.11 | 1,833 |
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.