Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PRG.XETRA stock page

The Procter & Gamble Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-30137.62138.60136.82138.34127.231,552
2023-06-29137.42137.80135.54137.00125.991,777
2023-06-28137.28137.28135.34137.10126.09858
2023-06-27136.14136.38135.50135.86124.951,443
2023-06-26136.56136.56134.44135.56124.674,238
2023-06-23137.24138.40136.96137.08126.071,283
2023-06-22135.98137.28135.44136.94125.941,375
2023-06-21136.22136.52135.28136.16125.22964
2023-06-20137.08137.62136.16136.80125.813,785
2023-06-19137.88137.88136.40136.92125.921,474
2023-06-16135.42137.28135.16137.00125.991,998
2023-06-15135.42136.26134.70134.96124.123,664
2023-06-14135.14136.34133.70134.98124.141,475
2023-06-13135.26135.56133.94134.58123.772,847
2023-06-12136.48136.68135.06135.44124.562,421
2023-06-09135.90136.40134.50136.06125.132,267
2023-06-08135.00135.54134.78135.20124.342,534
2023-06-07135.48135.48133.96134.92124.082,032
2023-06-06136.28136.60134.50134.74123.927,786
2023-06-05136.62138.02136.48136.74125.768,430
2023-06-02134.16135.92133.80135.92125.003,142
2023-06-01134.02134.16133.02133.66122.926,553
2023-05-31133.62135.00133.02134.22123.445,530
2023-05-30136.28136.52132.80133.06122.375,526
2023-05-29135.40136.36135.40136.18125.24391
2023-05-26135.76136.14135.00135.60124.712,090
2023-05-25136.32136.36135.00135.76124.852,540
2023-05-24137.02137.02135.72136.30125.355,599
2023-05-23138.28138.62136.66137.58126.532,383
2023-05-22141.22141.82137.94138.80127.653,431
2023-05-19141.64141.88140.68140.68129.381,540
2023-05-18142.92143.86140.68141.66130.281,754
2023-05-17143.78144.50142.22142.22130.802,533
2023-05-16143.20144.34142.46144.28132.693,189
2023-05-15143.56144.48142.38143.38131.8613,459
2023-05-12141.44142.70141.28142.64131.181,852
2023-05-11140.78141.66140.66140.98129.663,351
2023-05-10140.24140.34138.78139.92128.683,333
2023-05-09140.94142.10140.20141.06129.733,048
2023-05-08141.22141.58140.66140.94129.622,288
2023-05-05140.90141.96140.86141.76130.372,108
2023-05-04140.84141.70140.82141.70130.324,518
2023-05-03142.30142.30140.98142.24130.816,073
2023-05-02142.52143.06141.94142.20130.787,370
2023-04-28141.70142.84141.66141.84130.454,162
2023-04-27139.82141.72139.82140.80129.493,607
2023-04-26142.40142.40139.72140.62129.325,580
2023-04-25141.50143.70141.00143.02131.532,640
2023-04-24141.74142.44140.70142.40130.964,059
2023-04-21137.22143.88137.22142.34130.919,624
2023-04-20136.94138.00136.58137.70126.642,238
2023-04-19137.98138.60137.62137.80125.972,076
2023-04-18137.98138.26137.02137.54125.735,989
2023-04-17137.66138.68137.40138.36126.486,381
2023-04-14137.28137.60136.76137.42125.621,988
2023-04-13137.78137.78135.74136.14124.452,175
2023-04-12138.18138.98136.84137.78125.957,692
2023-04-11138.58138.98138.06138.72126.813,289
2023-04-06138.90140.20138.40139.36127.403,807
2023-04-05137.48139.26136.62139.26127.302,663
← NewerPage 15 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-240.9682 USD
2026-04-240.9682 USD
2026-01-230.9400 USD
2025-10-240.9400 USD
2025-07-180.9400 USD
2025-04-220.9400 USD
2025-01-240.8953 USD
2024-10-180.8953 USD
2024-07-190.8953 USD
2024-04-180.8953 USD
2024-01-180.8368 USD
2023-10-190.8368 USD
2023-07-200.8368 USD
2023-04-200.8368 USD
2023-01-190.8124 USD
2022-10-200.8124 USD
2022-07-210.8124 USD
2022-04-210.8124 USD
2022-01-200.7737 USD
2021-10-210.7737 USD
2021-07-220.7737 USD
2021-04-220.7737 USD
2021-01-210.7033 USD
2020-10-220.7033 USD
2020-07-230.7033 USD
2020-04-230.7033 USD
2020-01-230.6635 USD
2019-10-170.6635 USD
2019-07-180.6635 USD
2019-04-170.6599 USD
2019-01-170.6303 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.