The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 154.40 | 156.24 | 154.32 | 156.02 | 146.99 | 962 |
| 2024-06-06 | 152.32 | 154.38 | 151.70 | 154.38 | 145.45 | 961 |
| 2024-06-05 | 153.86 | 153.98 | 152.06 | 152.58 | 143.75 | 1,111 |
| 2024-06-04 | 151.42 | 152.82 | 151.10 | 152.66 | 143.83 | 1,058 |
| 2024-06-03 | 151.80 | 153.00 | 151.18 | 151.90 | 143.11 | 3,343 |
| 2024-05-31 | 149.88 | 150.54 | 149.32 | 150.44 | 141.74 | 901 |
| 2024-05-30 | 149.72 | 150.00 | 149.16 | 149.84 | 141.17 | 1,353 |
| 2024-05-29 | 150.02 | 150.16 | 149.56 | 149.86 | 141.19 | 1,740 |
| 2024-05-28 | 151.82 | 151.94 | 149.18 | 149.18 | 140.55 | 1,444 |
| 2024-05-27 | 152.48 | 152.62 | 151.92 | 152.36 | 143.54 | 1,113 |
| 2024-05-24 | 153.06 | 153.20 | 152.44 | 152.58 | 143.75 | 1,210 |
| 2024-05-23 | 155.18 | 155.18 | 153.68 | 154.56 | 145.62 | 2,408 |
| 2024-05-22 | 155.00 | 155.40 | 154.92 | 154.92 | 145.96 | 1,042 |
| 2024-05-21 | 154.04 | 155.00 | 153.94 | 154.54 | 145.60 | 655 |
| 2024-05-20 | 154.14 | 154.62 | 153.90 | 154.26 | 145.33 | 511 |
| 2024-05-17 | 154.70 | 155.22 | 153.80 | 153.80 | 144.90 | 1,449 |
| 2024-05-16 | 153.32 | 154.34 | 152.92 | 154.30 | 145.37 | 376 |
| 2024-05-15 | 153.16 | 153.24 | 152.32 | 152.84 | 144.00 | 1,853 |
| 2024-05-14 | 154.00 | 154.00 | 151.90 | 151.90 | 143.11 | 732 |
| 2024-05-13 | 154.24 | 155.20 | 153.96 | 153.96 | 145.05 | 1,685 |
| 2024-05-10 | 154.12 | 154.98 | 154.04 | 154.54 | 145.60 | 1,282 |
| 2024-05-09 | 153.42 | 154.14 | 153.42 | 153.82 | 144.92 | 1,285 |
| 2024-05-08 | 154.26 | 154.68 | 153.68 | 154.40 | 145.47 | 2,210 |
| 2024-05-07 | 152.94 | 154.00 | 152.32 | 153.36 | 144.49 | 1,608 |
| 2024-05-06 | 152.66 | 153.22 | 151.64 | 151.68 | 142.90 | 1,598 |
| 2024-05-03 | 152.82 | 153.02 | 150.78 | 151.40 | 142.64 | 2,670 |
| 2024-05-02 | 152.80 | 153.44 | 152.28 | 153.02 | 144.17 | 2,360 |
| 2024-04-30 | 150.60 | 151.86 | 150.28 | 151.52 | 142.75 | 947 |
| 2024-04-29 | 150.74 | 151.08 | 149.78 | 149.78 | 141.11 | 3,317 |
| 2024-04-26 | 151.12 | 152.28 | 150.54 | 150.74 | 142.02 | 1,654 |
| 2024-04-25 | 151.36 | 153.18 | 150.86 | 151.58 | 142.81 | 2,200 |
| 2024-04-24 | 150.96 | 151.28 | 149.52 | 150.68 | 141.96 | 1,851 |
| 2024-04-23 | 151.10 | 151.74 | 150.16 | 150.62 | 141.90 | 927 |
| 2024-04-22 | 148.40 | 150.64 | 147.36 | 150.48 | 141.77 | 1,009 |
| 2024-04-19 | 147.50 | 148.62 | 143.86 | 145.94 | 137.50 | 3,863 |
| 2024-04-18 | 146.16 | 146.88 | 146.04 | 146.74 | 138.25 | 1,756 |
| 2024-04-17 | 146.12 | 147.64 | 146.12 | 146.44 | 137.13 | 1,139 |
| 2024-04-16 | 146.70 | 147.24 | 146.08 | 146.76 | 137.43 | 1,036 |
| 2024-04-15 | 146.18 | 147.30 | 145.82 | 147.10 | 137.75 | 5,342 |
| 2024-04-12 | 145.16 | 147.46 | 145.16 | 146.14 | 136.85 | 984 |
| 2024-04-11 | 146.14 | 146.50 | 145.80 | 145.80 | 136.53 | 827 |
| 2024-04-10 | 145.02 | 146.24 | 144.08 | 145.58 | 136.33 | 660 |
| 2024-04-09 | 143.78 | 144.10 | 143.32 | 144.10 | 134.94 | 768 |
| 2024-04-08 | 144.18 | 145.14 | 143.48 | 144.14 | 134.98 | 2,328 |
| 2024-04-05 | 143.40 | 144.58 | 143.40 | 144.46 | 135.28 | 1,836 |
| 2024-04-04 | 144.18 | 144.52 | 144.00 | 144.38 | 135.20 | 1,477 |
| 2024-04-03 | 149.22 | 149.26 | 144.46 | 144.46 | 135.28 | 1,562 |
| 2024-04-02 | 150.88 | 150.88 | 148.68 | 149.02 | 139.55 | 2,851 |
| 2024-03-28 | 150.02 | 150.96 | 149.70 | 150.36 | 140.80 | 1,358 |
| 2024-03-27 | 148.00 | 150.00 | 148.00 | 149.80 | 140.28 | 788 |
| 2024-03-26 | 148.00 | 148.32 | 147.40 | 148.14 | 138.72 | 1,095 |
| 2024-03-25 | 148.98 | 149.88 | 147.60 | 147.82 | 138.43 | 1,878 |
| 2024-03-22 | 149.32 | 150.00 | 149.32 | 149.68 | 140.17 | 651 |
| 2024-03-21 | 148.80 | 148.94 | 148.26 | 148.66 | 139.21 | 286 |
| 2024-03-20 | 148.88 | 149.50 | 148.66 | 148.76 | 139.31 | 471 |
| 2024-03-19 | 148.18 | 149.40 | 148.18 | 148.58 | 139.14 | 1,512 |
| 2024-03-18 | 147.74 | 149.40 | 147.24 | 149.16 | 139.68 | 1,936 |
| 2024-03-15 | 148.52 | 148.98 | 147.26 | 147.74 | 138.35 | 1,233 |
| 2024-03-14 | 148.48 | 148.92 | 148.06 | 148.60 | 139.16 | 1,184 |
| 2024-03-13 | 148.48 | 148.98 | 147.98 | 148.48 | 139.04 | 644 |
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.