See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← PRG.XETRA stock page

The Procter & Gamble Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-10125.42127.18125.40127.08112.92888
2021-11-09125.24125.50125.00125.28111.321,327
2021-11-08126.24126.78124.28124.42110.564,499
2021-11-05126.42126.66125.76126.26112.193,343
2021-11-04125.38126.00123.08125.64111.648,340
2021-11-03124.80125.02124.16124.44110.582,304
2021-11-02122.94124.74122.86124.70110.813,208
2021-11-01125.16125.16123.04123.48109.724,546
2021-10-29122.06123.84122.06123.84110.043,080
2021-10-28122.72122.72121.78122.16108.551,583
2021-10-27123.48123.48122.86122.88109.192,008
2021-10-26121.80122.68121.16122.68109.014,740
2021-10-25121.30121.38120.00120.92107.456,533
2021-10-22119.90121.14119.64120.76107.313,130
2021-10-21120.38120.96119.90120.04106.675,993
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-240.9682 USD
2026-04-240.9682 USD
2026-01-230.9400 USD
2025-10-240.9400 USD
2025-07-180.9400 USD
2025-04-220.9400 USD
2025-01-240.8953 USD
2024-10-180.8953 USD
2024-07-190.8953 USD
2024-04-180.8953 USD
2024-01-180.8368 USD
2023-10-190.8368 USD
2023-07-200.8368 USD
2023-04-200.8368 USD
2023-01-190.8124 USD
2022-10-200.8124 USD
2022-07-210.8124 USD
2022-04-210.8124 USD
2022-01-200.7737 USD
2021-10-210.7737 USD
2021-07-220.7737 USD
2021-04-220.7737 USD
2021-01-210.7033 USD
2020-10-220.7033 USD
2020-07-230.7033 USD
2020-04-230.7033 USD
2020-01-230.6635 USD
2019-10-170.6635 USD
2019-07-180.6635 USD
2019-04-170.6599 USD
2019-01-170.6303 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.