The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	129.28	130.50	128.80	130.06	117.49	4,494
2022-10-14	129.80	130.32	128.92	129.08	116.60	3,329
2022-10-13	128.12	129.40	126.86	128.38	115.97	9,460
2022-10-12	128.60	129.62	127.86	128.88	116.42	2,308
2022-10-11	127.50	128.92	126.90	128.34	115.93	3,790
2022-10-10	126.58	128.04	126.46	127.38	115.07	8,929
2022-10-07	129.28	130.28	128.00	128.02	115.64	3,324
2022-10-06	130.38	131.00	129.64	130.30	117.70	3,194
2022-10-05	130.48	131.62	129.94	130.52	117.90	4,581
2022-10-04	131.58	131.58	130.00	130.28	117.68	3,781
2022-10-03	129.74	130.86	128.88	130.22	117.63	3,270
2022-09-30	131.14	132.68	130.46	131.20	118.52	2,285
2022-09-29	135.60	136.42	133.66	133.76	120.83	2,491
2022-09-28	137.62	139.30	136.28	136.84	123.61	3,379
2022-09-27	141.14	141.78	139.46	139.46	125.98	1,988
2022-09-26	139.72	141.72	138.94	141.30	127.64	2,613
2022-09-23	138.16	140.32	138.16	139.22	125.76	1,450
2022-09-22	137.46	139.12	137.30	138.76	125.34	2,616
2022-09-21	138.40	139.40	138.14	139.22	125.76	1,789
2022-09-20	137.76	138.50	137.02	137.64	124.33	1,735
2022-09-19	138.20	138.68	137.68	137.86	124.53	2,150
2022-09-16	137.02	138.18	136.84	137.32	124.04	1,053
2022-09-15	139.40	139.72	137.04	137.80	124.48	1,827
2022-09-14	139.90	139.90	138.20	138.20	124.84	938
2022-09-13	140.48	140.60	138.90	139.12	125.67	1,499
2022-09-12	138.26	139.74	137.50	139.74	126.23	2,280
2022-09-09	138.18	139.00	136.70	138.62	125.22	3,623
2022-09-08	138.70	139.00	136.40	138.78	125.36	3,555
2022-09-07	137.42	138.10	136.56	138.10	124.75	1,229
2022-09-06	138.64	139.10	137.14	138.38	125.00	4,149
2022-09-05	138.34	139.08	138.34	138.64	125.24	1,803
2022-09-02	141.08	141.08	139.28	140.00	126.47	897
2022-09-01	137.58	140.16	137.18	140.16	126.61	2,895
2022-08-31	140.40	140.78	138.94	139.38	125.90	2,562
2022-08-30	143.28	143.28	140.74	140.96	127.33	3,436
2022-08-29	143.78	143.78	141.22	141.82	128.11	2,480
2022-08-26	146.84	146.84	144.02	144.38	130.42	3,678
2022-08-25	146.20	146.58	145.36	145.82	131.72	1,932
2022-08-24	147.98	148.14	146.46	147.10	132.88	2,236
2022-08-23	150.20	150.88	146.78	147.52	133.26	1,987
2022-08-22	149.02	150.74	148.80	150.64	136.08	2,920
2022-08-19	148.98	149.28	147.00	148.96	134.56	4,741
2022-08-18	147.46	147.50	146.12	147.26	133.02	2,024
2022-08-17	147.90	147.90	146.52	147.06	132.84	2,961
2022-08-16	146.58	147.88	145.86	147.62	133.35	3,083
2022-08-15	143.48	145.94	142.92	144.86	130.86	3,698
2022-08-12	141.18	142.44	140.48	142.38	128.61	5,452
2022-08-11	142.58	142.58	141.20	142.00	128.27	1,823
2022-08-10	142.18	142.28	140.74	141.08	127.44	1,296
2022-08-09	142.68	142.70	141.36	142.48	128.71	5,463
2022-08-08	142.88	143.58	142.04	142.32	128.56	3,746
2022-08-05	141.80	142.34	140.30	141.62	127.93	842
2022-08-04	142.32	143.56	141.32	141.78	128.07	2,446
2022-08-03	140.20	141.44	139.04	141.44	127.77	2,821
2022-08-02	138.84	140.36	138.80	139.32	125.85	2,927
2022-08-01	136.58	138.28	135.24	138.28	124.91	11,663
2022-07-29	144.98	146.44	135.64	137.30	124.03	12,745
2022-07-28	142.74	144.10	141.94	143.76	129.86	1,652
2022-07-27	142.90	142.90	141.96	141.96	128.24	1,487
2022-07-26	140.30	141.72	139.84	140.70	127.10	5,205

← NewerPage 18 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.