The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	143.68	144.44	142.00	142.50	127.30	4,815
2022-02-02	142.18	143.20	141.04	143.20	127.93	5,421
2022-02-01	143.92	143.92	140.70	140.70	125.69	4,553
2022-01-31	143.52	144.20	141.84	141.96	126.82	4,885
2022-01-28	143.52	143.52	140.92	142.26	127.09	3,331
2022-01-27	140.38	144.62	140.38	144.10	128.73	2,945
2022-01-26	141.70	142.52	138.74	141.10	126.05	9,960
2022-01-25	142.10	144.48	140.26	141.66	126.55	4,281
2022-01-24	143.78	145.14	142.22	142.22	127.05	5,892
2022-01-21	142.88	145.60	142.24	143.96	128.61	5,235
2022-01-20	142.78	144.64	139.54	143.90	128.55	7,648
2022-01-19	138.00	144.40	137.74	144.02	127.98	14,479
2022-01-18	140.56	140.58	137.46	138.26	122.86	5,265
2022-01-17	140.60	140.60	139.90	140.58	124.92	4,495
2022-01-14	138.00	139.16	137.62	139.12	123.62	2,662
2022-01-13	139.18	139.34	137.80	138.10	122.72	4,690
2022-01-12	139.54	140.40	138.48	139.18	123.68	8,805
2022-01-11	141.60	142.32	138.34	138.38	122.96	3,451
2022-01-10	144.00	144.28	141.98	142.34	126.48	8,839
2022-01-07	144.10	144.50	143.16	143.48	127.50	3,350
2022-01-06	145.68	145.82	144.38	144.72	128.60	4,388
2022-01-05	145.20	145.86	144.10	145.46	129.26	3,315
2022-01-04	144.22	145.34	143.76	145.34	129.15	4,658
2022-01-03	144.70	145.22	141.50	142.40	126.54	13,366
2021-12-30	145.50	145.50	144.72	144.94	128.79	1,213
2021-12-29	144.30	144.86	143.94	144.46	128.37	2,085
2021-12-28	143.30	144.54	142.66	144.18	128.12	2,199
2021-12-27	141.48	142.90	141.48	142.86	126.95	1,651
2021-12-23	141.00	142.24	140.72	141.96	126.15	2,464
2021-12-22	140.28	140.32	139.22	140.32	124.69	2,084
2021-12-21	139.46	140.56	139.30	139.32	123.80	3,128
2021-12-20	139.38	140.00	138.60	139.54	124.00	5,516
2021-12-17	142.02	143.12	140.80	141.30	125.56	3,455
2021-12-16	140.98	141.68	139.80	141.68	125.90	4,780
2021-12-15	140.68	141.56	139.26	141.56	125.79	7,390
2021-12-14	140.18	140.18	138.84	139.80	124.23	7,233
2021-12-13	138.60	138.88	137.32	138.88	123.41	2,566
2021-12-10	134.70	137.10	133.90	136.92	121.67	5,326
2021-12-09	134.58	135.32	134.16	135.26	120.19	2,060
2021-12-08	133.98	135.10	133.20	133.20	118.36	4,070
2021-12-07	135.00	135.90	134.72	135.06	120.01	8,827
2021-12-06	133.48	135.00	132.70	134.46	119.48	5,463
2021-12-03	130.78	131.44	130.10	131.18	116.57	1,722
2021-12-02	129.90	131.00	129.10	130.50	115.96	4,578
2021-12-01	128.34	129.94	126.98	129.94	115.46	21,698
2021-11-30	130.48	130.94	129.80	130.46	115.93	4,094
2021-11-29	131.98	132.32	130.50	132.32	117.58	5,593
2021-11-26	130.20	132.38	129.48	130.80	116.23	7,971
2021-11-25	132.20	133.00	132.20	133.00	118.18	1,476
2021-11-24	132.72	133.40	131.94	132.46	117.70	2,919
2021-11-23	131.50	132.14	130.52	131.98	117.28	2,409
2021-11-22	130.40	132.10	130.08	131.86	117.17	3,602
2021-11-19	129.98	131.00	129.62	130.44	115.91	2,822
2021-11-18	130.20	130.32	129.20	129.20	114.81	2,749
2021-11-17	130.58	130.60	129.80	130.38	115.86	1,531
2021-11-16	129.78	130.84	129.46	130.28	115.77	1,508
2021-11-15	128.08	129.36	128.08	129.16	114.77	3,489
2021-11-12	128.14	128.62	127.60	128.18	113.90	5,191
2021-11-11	128.04	128.64	127.60	127.78	113.55	2,206
2021-11-10	125.42	127.18	125.40	127.08	112.92	888

← NewerPage 21 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.