The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	129.32	131.36	129.12	131.16	131.16	2,513
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

← NewerPage 2 of 22 · 1,278 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.