The Procter & Gamble Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	125.42	127.18	125.40	127.08	112.92	888
2021-11-09	125.24	125.50	125.00	125.28	111.32	1,327
2021-11-08	126.24	126.78	124.28	124.42	110.56	4,499
2021-11-05	126.42	126.66	125.76	126.26	112.19	3,343
2021-11-04	125.38	126.00	123.08	125.64	111.64	8,340
2021-11-03	124.80	125.02	124.16	124.44	110.58	2,304
2021-11-02	122.94	124.74	122.86	124.70	110.81	3,208
2021-11-01	125.16	125.16	123.04	123.48	109.72	4,546
2021-10-29	122.06	123.84	122.06	123.84	110.04	3,080
2021-10-28	122.72	122.72	121.78	122.16	108.55	1,583
2021-10-27	123.48	123.48	122.86	122.88	109.19	2,008
2021-10-26	121.80	122.68	121.16	122.68	109.01	4,740
2021-10-25	121.30	121.38	120.00	120.92	107.45	6,533
2021-10-22	119.90	121.14	119.64	120.76	107.31	3,130
2021-10-21	120.38	120.96	119.90	120.04	106.67	5,993
2021-10-20	120.98	121.54	120.28	121.34	107.14	5,937
2021-10-19	122.58	122.76	119.34	120.28	106.21	11,793
2021-10-18	124.48	124.72	122.56	123.52	109.07	6,109
2021-10-15	124.48	124.94	124.16	124.32	109.77	3,588
2021-10-14	123.26	124.26	123.00	124.26	109.72	2,368

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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