The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	143.74	144.32	143.00	143.42	132.72	1,955
2023-09-20	144.18	144.18	143.34	144.02	133.28	2,935
2023-09-19	144.74	144.74	142.00	142.82	132.17	2,172
2023-09-18	143.92	144.74	143.76	144.10	133.35	3,034
2023-09-15	145.36	145.60	144.36	144.80	134.00	3,859
2023-09-14	142.70	144.60	142.52	144.36	133.59	2,334
2023-09-13	141.48	142.20	141.22	142.20	131.59	2,999
2023-09-12	143.52	144.80	142.24	142.24	131.63	7,775
2023-09-11	142.64	143.18	142.10	143.18	132.50	6,252
2023-09-08	143.24	143.90	142.24	142.82	132.17	1,735
2023-09-07	142.14	143.36	141.82	143.36	132.67	1,835
2023-09-06	141.88	142.14	141.30	141.94	131.35	2,003
2023-09-05	143.48	144.20	143.12	143.40	132.71	1,409
2023-09-04	143.50	143.50	142.82	143.14	132.46	1,263
2023-09-01	142.58	143.18	142.10	142.62	131.98	3,002
2023-08-31	141.14	142.52	141.14	142.48	131.85	649
2023-08-30	141.72	141.80	140.82	141.02	130.50	918
2023-08-29	142.50	142.72	140.50	140.90	130.39	841
2023-08-28	141.98	142.76	141.60	141.74	131.17	936
2023-08-25	141.32	142.56	141.32	142.56	131.93	1,422
2023-08-24	141.34	142.66	140.36	141.82	131.24	1,263
2023-08-23	139.80	141.32	139.80	140.84	130.34	2,716
2023-08-22	138.88	139.98	138.88	139.90	129.47	2,033
2023-08-21	140.06	140.76	139.20	139.20	128.82	2,518
2023-08-18	139.82	140.68	139.58	140.44	129.97	1,969
2023-08-17	140.90	141.10	140.00	140.30	129.84	4,680
2023-08-16	141.98	142.14	141.42	141.66	131.10	2,827
2023-08-15	142.66	142.66	141.74	142.42	131.80	2,551
2023-08-14	143.28	144.82	143.06	143.20	132.52	1,105
2023-08-11	141.80	143.30	141.60	143.10	132.43	1,449
2023-08-10	142.92	143.40	141.78	143.02	132.35	2,008
2023-08-09	143.12	143.76	142.94	143.42	132.72	1,926
2023-08-08	142.64	143.82	142.18	143.76	133.04	1,621
2023-08-07	142.36	142.74	140.84	142.74	132.09	2,215
2023-08-04	143.36	143.98	141.48	141.48	130.93	958
2023-08-03	143.56	144.20	142.46	143.48	132.78	1,123
2023-08-02	141.78	143.86	141.02	143.56	132.85	2,482
2023-08-01	142.28	143.32	142.00	142.40	131.78	2,852
2023-07-31	142.08	142.80	140.74	140.92	130.41	4,565
2023-07-28	139.00	142.82	138.02	142.16	131.56	6,079
2023-07-27	138.78	140.36	138.28	139.60	129.19	2,792
2023-07-26	139.12	139.80	138.48	139.22	128.84	14,585
2023-07-25	138.90	139.68	138.38	138.76	128.41	4,983
2023-07-24	137.12	138.46	137.10	138.16	127.86	1,894
2023-07-21	135.12	137.30	135.02	137.30	127.06	4,063
2023-07-20	132.86	134.60	132.72	134.60	124.56	6,093
2023-07-19	133.34	134.00	132.82	133.16	122.46	3,518
2023-07-18	132.50	133.86	132.00	133.80	123.05	2,505
2023-07-17	133.78	133.78	132.84	133.36	122.65	2,321
2023-07-14	132.98	133.30	132.44	132.84	122.17	4,044
2023-07-13	133.66	133.70	132.12	132.86	122.19	6,142
2023-07-12	134.44	134.50	133.32	133.90	123.14	2,222
2023-07-11	135.48	135.82	133.76	134.60	123.79	1,798
2023-07-10	135.68	136.86	135.34	136.04	125.11	3,375
2023-07-07	139.82	139.94	136.90	137.00	125.99	1,913
2023-07-06	140.02	140.20	138.94	139.60	128.39	2,139
2023-07-05	140.00	140.00	139.06	139.64	128.42	1,799
2023-07-04	139.98	140.00	139.14	139.24	128.06	676
2023-07-03	139.30	139.74	138.10	139.74	128.51	5,060
2023-06-30	137.62	138.60	136.82	138.34	127.23	1,552

← NewerPage 14 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.