The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	141.68	142.00	140.86	141.44	128.54	1,903
2023-01-09	144.04	144.64	142.70	143.80	130.68	3,723
2023-01-06	143.10	145.44	142.94	145.00	131.77	2,701
2023-01-05	143.00	144.02	143.00	143.42	130.34	3,126
2023-01-04	143.12	143.84	142.72	143.84	130.72	3,048
2023-01-03	142.78	145.20	141.56	142.10	129.14	8,805
2023-01-02	143.06	144.00	142.00	144.00	130.86	3,718
2022-12-30	142.44	142.84	142.34	142.74	129.72	851
2022-12-29	143.00	143.58	142.50	142.92	129.88	3,086
2022-12-28	144.50	145.12	143.90	143.90	130.77	2,055
2022-12-27	143.52	144.78	143.50	144.44	131.26	1,267
2022-12-23	143.14	143.96	143.14	143.34	130.26	1,530
2022-12-22	142.52	143.30	141.94	143.08	130.03	2,895
2022-12-21	141.82	143.78	141.52	143.78	130.66	3,172
2022-12-20	141.70	141.86	140.34	140.86	128.01	3,057
2022-12-19	141.82	142.82	140.96	141.88	128.94	4,240
2022-12-16	142.20	142.20	140.92	142.14	129.17	4,652
2022-12-15	143.68	143.68	140.46	141.00	128.14	3,368
2022-12-14	143.12	145.00	142.28	144.44	131.26	4,655
2022-12-13	144.78	145.10	142.92	143.40	130.32	3,940
2022-12-12	143.22	144.24	142.82	144.04	130.90	2,365
2022-12-09	143.56	143.72	142.76	143.64	130.54	3,649
2022-12-08	143.28	143.32	141.72	143.14	130.08	4,053
2022-12-07	142.52	142.98	140.56	142.28	129.30	4,570
2022-12-06	142.88	143.08	141.04	141.22	128.34	3,401
2022-12-05	142.58	142.88	140.54	141.92	128.97	5,098
2022-12-02	141.88	143.30	141.20	142.72	129.70	2,402
2022-12-01	143.18	143.18	141.80	142.10	129.14	5,182
2022-11-30	140.72	141.66	139.88	141.52	128.61	2,352
2022-11-29	141.74	142.00	139.90	139.90	127.14	2,104
2022-11-28	141.02	141.28	139.22	141.16	128.28	4,002
2022-11-25	140.98	142.00	140.30	141.04	128.17	1,768
2022-11-24	140.52	141.18	140.08	140.28	127.48	4,524
2022-11-23	141.62	141.62	140.50	140.90	128.05	5,995
2022-11-22	141.16	141.96	140.62	141.80	128.86	2,512
2022-11-21	138.52	141.16	138.52	141.12	128.25	2,292
2022-11-18	135.82	137.72	135.72	137.24	124.72	2,507
2022-11-17	137.18	137.18	135.82	135.82	123.43	3,663
2022-11-16	135.78	137.68	135.00	136.38	123.94	3,980
2022-11-15	136.72	137.12	135.78	136.52	124.07	5,094
2022-11-14	136.66	137.58	136.26	137.12	124.61	6,099
2022-11-11	138.86	138.86	135.10	135.78	123.39	6,114
2022-11-10	136.90	137.64	136.00	137.42	124.88	3,051
2022-11-09	135.92	137.36	135.62	136.72	124.25	1,545
2022-11-08	137.16	137.16	135.90	136.22	123.79	1,134
2022-11-07	135.96	136.46	134.74	135.76	123.37	4,899
2022-11-04	135.62	136.00	134.00	134.32	122.07	2,959
2022-11-03	136.38	136.60	134.10	135.40	123.05	3,754
2022-11-02	137.04	137.04	135.36	136.48	124.03	2,809
2022-11-01	136.18	136.58	135.52	136.36	123.92	5,611
2022-10-31	135.60	136.90	135.50	136.64	124.17	3,405
2022-10-28	132.06	136.10	132.06	134.98	122.67	2,710
2022-10-27	132.14	133.24	131.22	132.38	120.30	3,432
2022-10-26	131.24	131.52	129.36	130.84	118.90	8,071
2022-10-25	131.28	131.30	129.36	130.52	118.61	3,302
2022-10-24	130.98	132.24	129.58	130.90	118.96	8,268
2022-10-21	130.10	130.58	129.34	130.22	118.34	5,956
2022-10-20	132.38	132.38	129.58	130.54	118.63	3,709
2022-10-19	132.28	135.68	130.30	134.00	121.05	6,023
2022-10-18	130.74	132.12	130.00	130.98	118.32	5,057

← NewerPage 17 of 22 · 1,279 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.