The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 129.20 | 129.84 | 128.28 | 129.84 | 129.84 | 1,718 |
| 2026-07-23 | 130.88 | 131.22 | 128.36 | 129.26 | 128.17 | 4,167 |
| 2026-07-22 | 130.24 | 131.46 | 130.24 | 131.24 | 130.13 | 1,650 |
| 2026-07-21 | 130.46 | 130.66 | 129.00 | 129.38 | 128.42 | 1,397 |
| 2026-07-20 | 131.14 | 131.60 | 130.40 | 130.88 | 129.91 | 2,496 |
| 2026-07-17 | 132.66 | 134.56 | 132.66 | 133.26 | 132.27 | 4,016 |
| 2026-07-16 | 129.30 | 131.48 | 129.06 | 131.48 | 130.51 | 1,232 |
| 2026-07-15 | 127.88 | 129.56 | 126.80 | 129.36 | 128.40 | 3,486 |
| 2026-07-14 | 129.52 | 130.00 | 127.60 | 127.60 | 126.66 | 1,489 |
| 2026-07-13 | 129.62 | 130.90 | 128.90 | 129.22 | 128.26 | 1,297 |
| 2026-07-10 | 128.62 | 129.82 | 128.40 | 129.16 | 128.20 | 2,003 |
| 2026-07-09 | 130.30 | 131.14 | 127.74 | 128.66 | 127.71 | 3,022 |
| 2026-07-08 | 133.80 | 134.18 | 130.66 | 131.38 | 130.41 | 4,702 |
| 2026-07-07 | 131.02 | 134.02 | 131.02 | 133.02 | 132.03 | 4,388 |
| 2026-07-06 | 132.46 | 132.54 | 128.84 | 128.94 | 127.99 | 1,717 |
| 2026-07-03 | 132.04 | 132.30 | 130.54 | 131.54 | 130.57 | 1,356 |
| 2026-07-02 | 129.70 | 131.70 | 129.00 | 131.34 | 130.37 | 3,327 |
| 2026-07-01 | 128.78 | 129.54 | 127.92 | 128.28 | 127.33 | 3,297 |
| 2026-06-30 | 130.62 | 130.62 | 126.32 | 127.26 | 126.32 | 4,216 |
| 2026-06-29 | 130.94 | 131.00 | 128.90 | 129.24 | 128.28 | 7,863 |
| 2026-06-26 | 131.80 | 132.00 | 131.00 | 131.38 | 130.41 | 2,869 |
| 2026-06-25 | 133.02 | 134.06 | 131.36 | 131.50 | 130.53 | 3,274 |
| 2026-06-24 | 132.50 | 134.82 | 132.44 | 134.52 | 133.52 | 12,941 |
| 2026-06-23 | 130.08 | 132.68 | 129.68 | 132.34 | 131.36 | 3,602 |
| 2026-06-22 | 131.48 | 131.66 | 130.00 | 131.20 | 130.23 | 1,986 |
| 2026-06-19 | 131.00 | 132.02 | 130.72 | 131.50 | 130.53 | 721 |
| 2026-06-18 | 131.22 | 132.46 | 130.68 | 131.60 | 130.63 | 2,922 |
| 2026-06-17 | 130.82 | 132.18 | 130.50 | 131.30 | 130.33 | 2,775 |
| 2026-06-16 | 129.62 | 131.88 | 129.48 | 131.10 | 130.13 | 1,282 |
| 2026-06-15 | 128.98 | 130.26 | 128.08 | 129.04 | 128.08 | 2,348 |
| 2026-06-12 | 128.16 | 129.60 | 128.16 | 129.06 | 128.10 | 1,764 |
| 2026-06-11 | 128.60 | 129.82 | 128.58 | 128.62 | 127.67 | 17,967 |
| 2026-06-10 | 128.60 | 130.06 | 128.12 | 130.06 | 129.10 | 4,005 |
| 2026-06-09 | 125.96 | 128.00 | 125.14 | 128.00 | 127.05 | 3,216 |
| 2026-06-08 | 126.78 | 127.04 | 125.48 | 126.16 | 125.23 | 3,530 |
| 2026-06-05 | 121.42 | 125.74 | 121.24 | 125.74 | 124.81 | 4,640 |
| 2026-06-04 | 121.12 | 123.12 | 120.50 | 120.64 | 119.75 | 5,774 |
| 2026-06-03 | 121.38 | 122.50 | 121.10 | 122.02 | 121.12 | 5,296 |
| 2026-06-02 | 120.80 | 120.94 | 119.58 | 120.06 | 119.17 | 3,535 |
| 2026-06-01 | 124.18 | 124.18 | 119.56 | 120.10 | 119.21 | 8,994 |
| 2026-05-29 | 125.58 | 125.64 | 123.00 | 123.42 | 122.51 | 1,050 |
| 2026-05-28 | 127.06 | 127.18 | 124.74 | 125.02 | 124.09 | 1,113 |
| 2026-05-27 | 123.20 | 127.26 | 122.94 | 127.10 | 126.16 | 6,696 |
| 2026-05-26 | 124.36 | 125.20 | 123.34 | 123.62 | 122.70 | 11,698 |
| 2026-05-25 | 124.96 | 125.18 | 124.20 | 124.72 | 123.80 | 1,898 |
| 2026-05-22 | 122.82 | 124.30 | 122.82 | 124.30 | 123.38 | 2,240 |
| 2026-05-21 | 123.00 | 123.30 | 121.50 | 122.56 | 121.65 | 2,398 |
| 2026-05-20 | 122.28 | 122.76 | 121.50 | 122.76 | 121.85 | 2,193 |
| 2026-05-19 | 122.36 | 123.72 | 121.86 | 122.94 | 122.03 | 3,182 |
| 2026-05-18 | 122.08 | 123.58 | 121.52 | 122.48 | 121.57 | 1,866 |
| 2026-05-15 | 123.12 | 123.62 | 121.50 | 121.86 | 120.96 | 1,946 |
| 2026-05-14 | 121.64 | 123.14 | 121.52 | 122.92 | 122.01 | 1,790 |
| 2026-05-13 | 122.94 | 123.46 | 121.54 | 121.58 | 120.68 | 5,092 |
| 2026-05-12 | 121.84 | 123.90 | 121.84 | 123.90 | 122.98 | 2,501 |
| 2026-05-11 | 124.02 | 124.40 | 121.14 | 121.30 | 120.40 | 3,125 |
| 2026-05-08 | 124.42 | 125.20 | 124.26 | 125.02 | 124.09 | 867 |
| 2026-05-07 | 126.28 | 127.36 | 124.30 | 125.10 | 124.17 | 15,184 |
| 2026-05-06 | 123.30 | 124.84 | 123.30 | 124.62 | 123.70 | 4,628 |
| 2026-05-05 | 122.90 | 123.14 | 121.58 | 122.56 | 121.65 | 2,081 |
| 2026-05-04 | 125.92 | 125.92 | 122.88 | 123.72 | 122.80 | 4,100 |
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.