The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	137.10	138.90	136.58	137.64	125.82	3,579
2023-04-03	137.78	137.78	135.62	137.16	125.38	6,773
2023-03-31	135.74	136.42	135.10	136.08	124.40	1,689
2023-03-30	135.54	135.58	134.16	134.48	122.93	2,557
2023-03-29	135.24	135.96	135.00	135.48	123.85	4,479
2023-03-28	135.04	135.44	134.50	135.24	123.63	1,795
2023-03-27	136.72	136.74	135.74	136.10	124.42	4,949
2023-03-24	132.90	135.86	132.90	135.58	123.94	4,697
2023-03-23	132.54	133.12	131.82	133.06	121.64	5,881
2023-03-22	134.00	134.86	133.42	134.46	122.92	1,794
2023-03-21	135.00	135.52	132.98	133.16	121.73	4,031
2023-03-20	133.40	135.10	133.16	134.96	123.37	4,409
2023-03-17	134.24	134.46	133.48	134.24	122.72	2,972
2023-03-16	133.42	134.90	133.04	133.76	122.28	5,044
2023-03-15	130.02	133.88	129.22	133.30	121.86	11,453
2023-03-14	129.38	129.86	128.64	129.78	118.64	4,387
2023-03-13	128.50	131.68	127.88	129.66	118.53	4,643
2023-03-10	128.46	129.10	128.00	128.94	117.87	2,914
2023-03-09	130.30	130.80	129.72	129.72	118.58	2,616
2023-03-08	130.22	132.00	129.64	129.94	118.78	6,121
2023-03-07	131.38	132.14	130.72	130.82	119.59	3,197
2023-03-06	132.28	132.50	131.04	131.34	120.06	3,183
2023-03-03	132.52	133.48	132.00	132.58	121.20	37,717
2023-03-02	129.12	131.60	129.06	131.30	120.03	5,119
2023-03-01	131.06	131.18	128.10	128.54	117.50	14,230
2023-02-28	131.32	131.40	129.30	130.10	118.93	3,532
2023-02-27	132.48	132.56	131.18	131.18	119.92	5,240
2023-02-24	131.98	132.48	131.10	131.38	120.10	3,057
2023-02-23	133.04	133.04	131.54	132.18	120.83	5,850
2023-02-22	132.00	132.90	131.06	132.66	121.27	3,801
2023-02-21	130.98	131.30	130.00	131.22	119.95	2,806
2023-02-20	130.78	131.18	130.10	130.10	118.93	2,743
2023-02-17	128.88	130.00	128.42	129.66	118.53	4,975
2023-02-16	130.00	130.08	128.26	128.88	117.82	3,407
2023-02-15	130.08	130.68	129.52	129.82	118.68	4,279
2023-02-14	131.02	131.02	129.42	129.42	118.31	4,817
2023-02-13	129.22	131.08	129.20	130.40	119.21	12,793
2023-02-10	127.86	128.78	127.10	128.66	117.61	5,524
2023-02-09	129.68	129.70	127.94	128.36	117.34	8,483
2023-02-08	130.46	130.46	129.36	129.60	118.47	9,121
2023-02-07	131.68	132.22	130.32	131.24	119.97	3,972
2023-02-06	131.52	132.58	131.52	132.14	120.80	7,619
2023-02-03	130.46	132.00	130.02	131.22	119.95	7,695
2023-02-02	130.18	130.92	129.42	130.28	119.10	6,851
2023-02-01	130.74	130.94	129.78	130.24	119.06	4,209
2023-01-31	130.26	130.72	129.72	130.12	118.95	4,294
2023-01-30	129.24	130.58	128.30	129.76	118.62	7,610
2023-01-27	129.76	129.82	128.42	129.28	118.18	4,678
2023-01-26	130.00	130.40	129.46	129.98	118.82	6,460
2023-01-25	130.42	130.70	127.30	128.12	117.12	6,297
2023-01-24	129.90	130.24	128.90	130.24	119.06	3,924
2023-01-23	131.70	132.30	130.82	130.90	119.66	7,447
2023-01-20	132.00	132.00	129.62	131.40	120.12	7,458
2023-01-19	134.32	135.16	129.62	134.34	122.81	15,593
2023-01-18	139.38	139.44	136.20	136.42	123.97	3,476
2023-01-17	139.86	140.28	138.48	139.96	127.19	3,424
2023-01-16	139.46	139.96	139.10	139.86	127.10	3,330
2023-01-13	138.26	138.92	137.96	138.92	126.25	3,423
2023-01-12	140.28	140.30	138.66	138.66	126.01	2,427
2023-01-11	141.42	142.00	139.44	139.44	126.72	2,670

← NewerPage 16 of 22 · 1,275 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.