The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	153.92	154.10	149.74	150.22	134.92	8,290
2022-04-29	154.32	155.18	152.94	153.98	138.29	4,103
2022-04-28	152.38	154.16	151.94	153.86	138.19	3,179
2022-04-27	150.62	152.74	150.62	152.74	137.18	3,667
2022-04-26	152.00	152.92	151.16	151.74	136.28	1,874
2022-04-25	149.50	151.06	148.82	149.94	134.67	8,256
2022-04-22	149.72	151.24	149.18	149.90	134.63	3,411
2022-04-21	149.86	152.04	148.98	151.10	135.71	5,349
2022-04-20	147.70	151.50	146.32	150.72	134.65	20,446
2022-04-19	146.52	146.52	144.60	146.36	130.75	7,120
2022-04-14	146.50	148.40	145.90	148.02	132.23	2,728
2022-04-13	147.08	148.08	146.80	146.92	131.25	1,972
2022-04-12	146.88	147.50	145.68	147.30	131.59	2,084
2022-04-11	146.78	148.00	145.58	146.84	131.18	6,981
2022-04-08	146.98	147.90	146.20	147.22	131.52	4,288
2022-04-07	143.00	145.18	143.00	144.96	129.50	2,456
2022-04-06	142.00	143.08	140.74	143.08	127.82	3,730
2022-04-05	140.50	143.54	139.42	143.40	128.11	3,680
2022-04-04	140.20	141.78	138.00	138.60	123.82	5,035
2022-04-01	139.68	140.82	138.02	138.52	123.75	7,082
2022-03-31	139.26	139.48	137.02	138.02	123.30	3,447
2022-03-30	139.34	139.34	136.60	137.24	122.60	3,462
2022-03-29	140.02	140.94	139.00	139.64	124.75	3,947
2022-03-28	140.00	140.28	138.92	139.78	124.87	2,379
2022-03-25	137.40	139.82	137.24	138.28	123.53	3,109
2022-03-24	138.00	138.00	136.82	136.82	122.23	1,648
2022-03-23	138.50	139.00	137.22	137.48	122.82	4,739
2022-03-22	137.76	138.94	136.44	137.34	122.69	6,820
2022-03-21	136.10	137.08	135.10	135.58	121.12	6,782
2022-03-18	135.70	136.94	134.28	134.40	120.07	4,562
2022-03-17	135.94	135.98	134.02	135.06	120.66	4,590
2022-03-16	137.98	137.98	135.78	135.80	121.32	3,566
2022-03-15	132.00	137.26	131.32	136.68	122.10	5,218
2022-03-14	132.10	133.12	130.62	132.76	118.60	5,456
2022-03-11	132.98	133.18	131.50	132.32	118.21	4,084
2022-03-10	135.00	136.00	131.42	131.42	117.40	10,666
2022-03-09	135.98	136.22	133.64	134.80	120.42	6,579
2022-03-08	139.88	140.84	135.38	135.94	121.44	3,353
2022-03-07	141.00	143.16	139.46	140.50	125.52	6,794
2022-03-04	139.60	142.16	138.92	141.72	126.60	13,755
2022-03-03	138.70	140.44	138.10	139.34	124.48	3,691
2022-03-02	138.48	140.02	136.92	139.20	124.35	3,954
2022-03-01	139.40	139.56	137.60	138.06	123.34	4,596
2022-02-28	140.40	140.98	138.42	138.84	124.03	5,607
2022-02-25	134.50	139.16	134.40	139.16	124.32	6,519
2022-02-24	136.66	139.60	135.68	135.86	121.37	7,083
2022-02-23	139.98	140.18	138.70	139.50	124.62	3,136
2022-02-22	138.50	141.62	138.50	139.78	124.87	7,487
2022-02-21	140.20	141.40	139.58	141.40	126.32	6,605
2022-02-18	141.00	142.10	140.38	141.98	126.84	2,541
2022-02-17	139.00	139.68	138.58	139.34	124.48	2,775
2022-02-16	138.30	138.78	137.76	138.10	123.37	3,159
2022-02-15	139.52	140.16	138.44	138.86	124.05	4,972
2022-02-14	137.90	138.24	135.90	136.40	121.85	7,317
2022-02-11	138.42	138.62	136.80	137.24	122.60	3,270
2022-02-10	139.88	140.22	137.72	138.02	123.30	5,928
2022-02-09	140.68	140.70	139.34	139.54	124.66	1,931
2022-02-08	140.60	141.48	140.20	140.50	125.52	2,683
2022-02-07	141.34	141.52	139.78	140.46	125.48	2,130
2022-02-04	143.66	143.66	141.16	142.62	127.41	2,189

← NewerPage 20 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.