The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 148.22 | 148.54 | 147.42 | 148.16 | 138.74 | 1,070 |
| 2024-03-11 | 146.26 | 148.30 | 146.08 | 147.78 | 138.39 | 12,099 |
| 2024-03-08 | 146.80 | 147.14 | 144.74 | 146.16 | 136.87 | 1,356 |
| 2024-03-07 | 146.40 | 147.86 | 146.26 | 146.78 | 137.45 | 3,113 |
| 2024-03-06 | 146.46 | 147.22 | 146.00 | 146.36 | 137.06 | 1,559 |
| 2024-03-05 | 146.90 | 147.46 | 146.42 | 146.68 | 137.36 | 1,771 |
| 2024-03-04 | 146.52 | 146.64 | 145.30 | 146.64 | 137.32 | 1,671 |
| 2024-03-01 | 147.40 | 147.48 | 145.90 | 146.04 | 136.76 | 3,350 |
| 2024-02-29 | 147.90 | 147.90 | 146.06 | 146.80 | 137.47 | 2,323 |
| 2024-02-28 | 147.44 | 147.44 | 146.52 | 147.04 | 137.69 | 1,296 |
| 2024-02-27 | 147.30 | 148.00 | 146.64 | 146.68 | 137.36 | 2,657 |
| 2024-02-26 | 148.72 | 149.04 | 147.92 | 148.00 | 138.59 | 2,221 |
| 2024-02-23 | 148.28 | 149.30 | 147.66 | 148.52 | 139.08 | 2,371 |
| 2024-02-22 | 147.46 | 147.96 | 146.70 | 147.52 | 138.14 | 3,656 |
| 2024-02-21 | 146.68 | 148.10 | 146.36 | 147.46 | 138.09 | 4,563 |
| 2024-02-20 | 146.32 | 147.64 | 145.78 | 146.86 | 137.53 | 3,756 |
| 2024-02-19 | 146.16 | 147.24 | 145.80 | 147.06 | 137.71 | 1,976 |
| 2024-02-16 | 145.72 | 146.72 | 145.62 | 146.68 | 137.36 | 7,410 |
| 2024-02-15 | 145.36 | 145.96 | 144.82 | 145.92 | 136.65 | 6,446 |
| 2024-02-14 | 146.34 | 146.66 | 144.72 | 144.78 | 135.58 | 1,682 |
| 2024-02-13 | 145.56 | 148.00 | 145.38 | 145.86 | 136.59 | 2,195 |
| 2024-02-12 | 145.56 | 146.24 | 144.88 | 145.32 | 136.08 | 851 |
| 2024-02-09 | 147.00 | 147.74 | 145.94 | 146.34 | 137.04 | 950 |
| 2024-02-08 | 147.68 | 148.44 | 147.04 | 147.04 | 137.69 | 2,477 |
| 2024-02-07 | 147.68 | 148.30 | 147.38 | 148.10 | 138.69 | 1,405 |
| 2024-02-06 | 147.34 | 147.76 | 146.88 | 147.74 | 138.35 | 780 |
| 2024-02-05 | 146.60 | 147.74 | 146.44 | 147.42 | 138.05 | 2,365 |
| 2024-02-02 | 145.94 | 147.70 | 145.38 | 146.66 | 137.34 | 2,099 |
| 2024-02-01 | 145.98 | 146.46 | 144.64 | 146.34 | 137.04 | 2,363 |
| 2024-01-31 | 144.66 | 145.76 | 144.66 | 145.08 | 135.86 | 2,122 |
| 2024-01-30 | 143.76 | 144.66 | 143.66 | 144.66 | 135.47 | 1,231 |
| 2024-01-29 | 143.02 | 145.30 | 143.00 | 143.86 | 134.72 | 3,040 |
| 2024-01-26 | 143.26 | 143.80 | 142.90 | 143.52 | 134.40 | 1,584 |
| 2024-01-25 | 140.00 | 142.00 | 139.60 | 141.92 | 132.90 | 1,152 |
| 2024-01-24 | 141.40 | 141.82 | 140.00 | 140.98 | 132.02 | 8,152 |
| 2024-01-23 | 136.00 | 144.00 | 135.44 | 142.32 | 133.27 | 9,536 |
| 2024-01-22 | 135.78 | 135.82 | 134.56 | 135.54 | 126.93 | 3,192 |
| 2024-01-19 | 136.26 | 136.44 | 135.60 | 136.18 | 127.52 | 3,124 |
| 2024-01-18 | 136.68 | 137.32 | 135.62 | 135.70 | 127.08 | 2,190 |
| 2024-01-17 | 137.24 | 138.64 | 137.00 | 138.64 | 129.05 | 5,095 |
| 2024-01-16 | 137.32 | 139.36 | 137.32 | 137.60 | 128.09 | 3,513 |
| 2024-01-15 | 137.48 | 138.00 | 137.30 | 138.00 | 128.46 | 2,307 |
| 2024-01-12 | 137.28 | 137.94 | 137.00 | 137.14 | 127.66 | 5,106 |
| 2024-01-11 | 136.70 | 137.30 | 136.28 | 136.52 | 127.08 | 1,996 |
| 2024-01-10 | 136.48 | 137.12 | 136.00 | 136.64 | 127.19 | 4,171 |
| 2024-01-09 | 135.50 | 136.34 | 135.14 | 136.14 | 126.73 | 2,501 |
| 2024-01-08 | 133.82 | 135.30 | 133.82 | 134.78 | 125.46 | 3,798 |
| 2024-01-05 | 136.00 | 136.28 | 134.60 | 134.90 | 125.57 | 6,201 |
| 2024-01-04 | 135.40 | 135.96 | 134.52 | 135.78 | 126.39 | 7,044 |
| 2024-01-03 | 135.90 | 136.56 | 135.44 | 135.96 | 126.56 | 6,884 |
| 2024-01-02 | 133.06 | 136.36 | 132.56 | 135.50 | 126.13 | 6,323 |
| 2023-12-29 | 131.20 | 131.86 | 131.20 | 131.58 | 122.48 | 1,178 |
| 2023-12-28 | 131.30 | 131.70 | 130.90 | 131.24 | 122.17 | 2,137 |
| 2023-12-27 | 132.24 | 132.46 | 131.14 | 131.26 | 122.18 | 2,388 |
| 2023-12-22 | 131.00 | 131.98 | 130.58 | 131.90 | 122.78 | 1,985 |
| 2023-12-21 | 131.80 | 131.98 | 130.56 | 130.60 | 121.57 | 3,949 |
| 2023-12-20 | 133.48 | 133.56 | 132.28 | 132.48 | 123.32 | 1,629 |
| 2023-12-19 | 133.88 | 133.88 | 132.70 | 133.00 | 123.80 | 2,047 |
| 2023-12-18 | 132.18 | 134.92 | 131.54 | 134.92 | 125.59 | 3,362 |
| 2023-12-15 | 132.00 | 133.00 | 130.70 | 131.50 | 122.41 | 5,916 |
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.