The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 140.68 | 141.06 | 139.22 | 140.90 | 127.28 | 2,932 |
| 2022-07-22 | 138.10 | 139.26 | 136.98 | 139.22 | 125.76 | 2,010 |
| 2022-07-21 | 137.92 | 138.20 | 136.62 | 136.68 | 123.47 | 3,706 |
| 2022-07-20 | 141.00 | 141.50 | 138.98 | 139.80 | 125.56 | 5,198 |
| 2022-07-19 | 141.50 | 141.50 | 139.78 | 141.50 | 127.09 | 8,712 |
| 2022-07-18 | 144.36 | 144.36 | 141.64 | 142.38 | 127.88 | 4,946 |
| 2022-07-15 | 145.30 | 145.30 | 143.46 | 143.48 | 128.86 | 2,291 |
| 2022-07-14 | 145.38 | 145.38 | 143.84 | 144.32 | 129.62 | 4,218 |
| 2022-07-13 | 144.90 | 144.92 | 143.76 | 144.38 | 129.67 | 2,454 |
| 2022-07-12 | 145.68 | 146.00 | 144.70 | 144.92 | 130.16 | 2,106 |
| 2022-07-11 | 142.58 | 145.36 | 142.32 | 144.70 | 129.96 | 3,769 |
| 2022-07-08 | 143.50 | 144.94 | 143.26 | 143.26 | 128.67 | 3,704 |
| 2022-07-07 | 143.02 | 144.16 | 142.02 | 143.08 | 128.50 | 2,095 |
| 2022-07-06 | 140.86 | 145.10 | 140.72 | 143.80 | 129.15 | 3,043 |
| 2022-07-05 | 140.98 | 142.26 | 139.26 | 140.02 | 125.76 | 4,148 |
| 2022-07-04 | 140.28 | 140.58 | 138.74 | 139.64 | 125.42 | 4,821 |
| 2022-07-01 | 137.06 | 139.54 | 136.90 | 138.86 | 124.71 | 6,575 |
| 2022-06-30 | 135.48 | 136.56 | 134.22 | 136.08 | 122.22 | 6,779 |
| 2022-06-29 | 134.38 | 135.82 | 133.88 | 135.54 | 121.73 | 8,919 |
| 2022-06-28 | 136.80 | 136.80 | 134.58 | 134.66 | 120.94 | 4,675 |
| 2022-06-27 | 138.18 | 138.18 | 135.00 | 135.00 | 121.25 | 4,351 |
| 2022-06-24 | 136.44 | 137.52 | 135.14 | 136.96 | 123.01 | 2,576 |
| 2022-06-23 | 129.88 | 134.68 | 129.88 | 134.00 | 120.35 | 2,840 |
| 2022-06-22 | 129.00 | 131.06 | 127.84 | 130.66 | 117.35 | 4,408 |
| 2022-06-21 | 127.02 | 128.28 | 126.40 | 128.24 | 115.18 | 3,941 |
| 2022-06-20 | 126.40 | 127.00 | 126.20 | 127.00 | 114.06 | 2,671 |
| 2022-06-17 | 127.48 | 128.02 | 126.20 | 127.66 | 114.66 | 5,596 |
| 2022-06-16 | 126.32 | 128.72 | 124.90 | 126.94 | 114.01 | 6,650 |
| 2022-06-15 | 128.00 | 129.20 | 125.34 | 125.38 | 112.61 | 8,218 |
| 2022-06-14 | 133.70 | 133.70 | 128.40 | 128.40 | 115.32 | 3,560 |
| 2022-06-13 | 134.20 | 134.82 | 133.20 | 134.02 | 120.37 | 6,381 |
| 2022-06-10 | 135.08 | 135.30 | 132.34 | 135.30 | 121.52 | 6,444 |
| 2022-06-09 | 135.68 | 137.40 | 135.00 | 135.68 | 121.86 | 1,909 |
| 2022-06-08 | 137.10 | 137.34 | 135.48 | 135.86 | 122.02 | 2,488 |
| 2022-06-07 | 136.52 | 136.52 | 134.64 | 136.08 | 122.22 | 3,638 |
| 2022-06-06 | 136.54 | 138.02 | 136.20 | 136.80 | 122.86 | 2,301 |
| 2022-06-03 | 136.34 | 137.22 | 135.72 | 136.02 | 122.16 | 3,773 |
| 2022-06-02 | 136.80 | 136.94 | 133.38 | 135.02 | 121.27 | 4,203 |
| 2022-06-01 | 138.62 | 138.70 | 136.06 | 136.76 | 122.83 | 4,773 |
| 2022-05-31 | 139.30 | 139.30 | 136.60 | 137.82 | 123.78 | 4,843 |
| 2022-05-30 | 139.32 | 139.60 | 138.18 | 138.18 | 124.10 | 3,661 |
| 2022-05-27 | 136.36 | 138.02 | 135.62 | 137.92 | 123.87 | 3,787 |
| 2022-05-26 | 136.00 | 136.98 | 135.38 | 136.72 | 122.79 | 2,463 |
| 2022-05-25 | 138.38 | 138.38 | 136.04 | 136.12 | 122.25 | 24,763 |
| 2022-05-24 | 134.70 | 136.74 | 134.12 | 135.12 | 121.36 | 6,544 |
| 2022-05-23 | 134.98 | 135.56 | 133.12 | 135.56 | 121.75 | 3,912 |
| 2022-05-20 | 134.20 | 135.60 | 132.24 | 132.96 | 119.42 | 4,570 |
| 2022-05-19 | 138.24 | 138.52 | 132.92 | 134.32 | 120.64 | 10,206 |
| 2022-05-18 | 146.40 | 147.20 | 142.22 | 142.22 | 127.73 | 5,528 |
| 2022-05-17 | 148.90 | 149.68 | 145.54 | 147.72 | 132.67 | 4,970 |
| 2022-05-16 | 147.46 | 148.12 | 146.06 | 147.94 | 132.87 | 4,582 |
| 2022-05-13 | 147.08 | 147.64 | 145.10 | 146.74 | 131.79 | 3,072 |
| 2022-05-12 | 144.62 | 147.42 | 144.62 | 145.82 | 130.97 | 6,632 |
| 2022-05-11 | 146.70 | 147.68 | 145.78 | 147.40 | 132.38 | 4,827 |
| 2022-05-10 | 147.94 | 148.46 | 146.24 | 147.20 | 132.21 | 2,300 |
| 2022-05-09 | 146.80 | 148.10 | 144.80 | 147.90 | 132.83 | 4,901 |
| 2022-05-06 | 147.14 | 147.74 | 145.60 | 146.40 | 131.49 | 4,122 |
| 2022-05-05 | 148.02 | 149.00 | 147.46 | 148.04 | 132.96 | 2,965 |
| 2022-05-04 | 149.04 | 149.40 | 147.20 | 148.40 | 133.28 | 10,973 |
| 2022-05-03 | 151.02 | 151.18 | 147.84 | 149.76 | 134.50 | 4,208 |
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.