The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	136.82	136.82	133.40	133.40	124.18	6,901
2023-12-13	135.50	136.46	135.00	136.46	127.02	4,104
2023-12-12	135.10	135.60	134.40	135.00	125.67	5,354
2023-12-11	134.86	135.36	134.70	135.36	126.00	5,949
2023-12-08	135.98	136.20	134.74	134.80	125.48	6,479
2023-12-07	135.82	136.24	135.50	135.50	126.13	2,852
2023-12-06	136.28	136.82	134.96	135.30	125.94	4,666
2023-12-05	140.64	141.00	136.28	137.28	127.79	2,329
2023-12-04	140.34	140.92	139.64	140.64	130.92	2,992
2023-12-01	140.86	141.18	140.48	140.48	130.77	4,086
2023-11-30	137.68	139.26	137.68	139.26	129.63	3,124
2023-11-29	138.66	139.22	137.86	138.22	128.66	3,123
2023-11-28	138.42	138.82	137.72	138.82	129.22	2,645
2023-11-27	138.28	138.52	137.94	138.46	128.89	9,505
2023-11-24	138.50	138.98	138.14	138.42	128.85	3,733
2023-11-23	138.80	138.80	138.14	138.50	128.92	845
2023-11-22	137.02	139.16	136.98	138.70	129.11	2,297
2023-11-21	137.00	137.40	135.98	137.06	127.58	2,210
2023-11-20	138.20	138.44	137.20	137.36	127.86	4,577
2023-11-17	141.18	141.18	139.14	139.14	129.52	3,481
2023-11-16	139.98	140.50	139.20	140.48	130.77	2,583
2023-11-15	140.06	140.20	138.58	138.58	129.00	3,305
2023-11-14	142.68	142.68	140.84	140.84	131.10	2,581
2023-11-13	141.60	143.18	141.34	142.14	132.31	4,101
2023-11-10	141.14	141.34	140.62	141.34	131.57	3,544
2023-11-09	140.12	140.54	139.28	140.08	130.39	3,087
2023-11-08	141.18	141.58	140.14	140.14	130.45	3,027
2023-11-07	140.64	141.46	140.64	141.22	131.46	2,750
2023-11-06	139.96	140.46	139.40	140.30	130.60	5,327
2023-11-03	142.56	142.56	140.24	140.48	130.77	2,156
2023-11-02	141.48	142.52	140.12	142.52	132.67	4,788
2023-11-01	142.04	143.04	141.44	142.24	132.40	5,907
2023-10-31	140.80	141.28	140.32	141.28	131.51	3,350
2023-10-30	139.88	140.22	138.92	139.80	130.13	3,646
2023-10-27	142.04	142.04	139.30	139.38	129.74	3,391
2023-10-26	142.74	143.26	142.42	143.14	133.24	1,833
2023-10-25	141.16	142.16	141.10	142.16	132.33	4,325
2023-10-24	138.38	140.76	138.38	140.76	131.03	2,173
2023-10-23	139.94	140.16	138.82	139.80	130.13	4,938
2023-10-20	140.10	141.30	139.78	140.84	131.10	4,214
2023-10-19	141.20	141.94	139.68	140.44	130.73	6,140
2023-10-18	137.82	143.40	137.82	141.68	131.11	16,099
2023-10-17	138.66	139.06	137.44	137.82	127.54	5,808
2023-10-16	137.98	139.42	137.10	139.00	128.63	3,718
2023-10-13	135.82	137.50	135.60	136.82	126.62	3,289
2023-10-12	134.60	135.36	134.28	135.18	125.10	2,586
2023-10-11	136.36	137.16	134.38	134.76	124.71	3,006
2023-10-10	135.92	136.78	135.08	136.66	126.47	5,134
2023-10-09	135.80	136.48	134.46	134.60	124.56	3,055
2023-10-06	136.52	136.56	134.76	135.48	125.38	3,978
2023-10-05	138.94	138.94	137.38	137.66	127.39	3,229
2023-10-04	138.90	139.00	138.22	138.32	128.00	1,970
2023-10-03	138.38	139.70	138.08	139.22	128.84	2,949
2023-10-02	138.72	138.72	137.70	138.32	128.00	5,607
2023-09-29	138.32	138.58	137.30	138.12	127.82	5,449
2023-09-28	140.48	140.48	138.54	138.54	128.21	1,852
2023-09-27	142.32	142.32	140.40	140.60	130.11	636
2023-09-26	142.02	142.88	140.60	140.98	130.47	2,396
2023-09-25	142.70	142.88	142.12	142.32	131.71	2,400
2023-09-22	142.86	143.92	142.74	143.64	132.93	2,626

← NewerPage 13 of 22 · 1,278 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.