The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	125.32	125.94	124.50	125.24	124.31	3,374
2026-04-29	127.44	127.54	125.12	125.12	124.19	2,327
2026-04-28	126.66	128.86	126.66	128.80	127.85	4,028
2026-04-27	126.20	126.92	125.52	126.60	125.66	3,525
2026-04-24	123.92	130.46	123.40	127.58	126.64	9,053
2026-04-23	121.62	124.32	121.58	124.32	122.45	5,408
2026-04-22	122.08	122.22	121.40	121.98	120.14	3,756
2026-04-21	123.04	123.66	121.22	121.60	119.77	5,854
2026-04-20	124.50	125.06	123.60	123.62	121.76	3,567
2026-04-17	122.10	124.82	120.84	124.54	122.67	4,722
2026-04-16	122.00	122.48	121.36	121.82	119.99	7,441
2026-04-15	122.92	123.26	120.80	121.38	119.55	5,642
2026-04-14	122.10	122.56	121.16	122.16	120.32	5,041
2026-04-13	123.90	123.90	122.12	122.12	120.28	2,568
2026-04-10	125.44	125.86	123.90	124.02	122.15	4,026
2026-04-09	124.02	124.54	122.98	124.54	122.67	5,619
2026-04-08	122.88	126.04	121.18	123.40	121.54	11,752
2026-04-07	123.84	123.84	122.40	122.60	120.76	8,425
2026-04-02	124.44	124.52	123.78	123.88	122.02	1,324
2026-04-01	124.92	124.92	123.70	124.30	122.43	4,423
2026-03-31	124.60	124.60	123.50	124.18	122.31	3,413
2026-03-30	124.60	126.86	124.20	126.86	124.95	4,392
2026-03-27	124.52	126.58	123.40	124.28	122.41	1,401
2026-03-26	124.70	126.32	123.68	124.20	122.33	12,866
2026-03-25	124.60	128.40	123.00	123.92	122.06	2,612
2026-03-24	124.60	132.10	123.00	124.52	122.65	2,154
2026-03-23	125.62	133.00	123.78	123.84	121.98	3,437
2026-03-20	125.22	132.74	125.18	125.66	123.77	1,509
2026-03-19	128.12	132.46	125.84	126.12	124.22	3,902
2026-03-18	132.10	132.96	128.06	128.60	126.66	2,560
2026-03-17	132.24	133.00	131.98	132.66	130.66	2,798
2026-03-16	132.74	132.74	131.14	131.66	129.68	1,714
2026-03-13	132.12	132.46	131.28	132.24	130.25	590
2026-03-12	132.96	132.96	131.36	131.94	129.95	2,513
2026-03-11	135.00	135.00	131.16	132.50	130.51	3,014
2026-03-10	133.18	134.42	132.00	134.02	132.00	3,382
2026-03-09	132.88	133.94	131.76	133.70	131.69	2,383
2026-03-06	132.50	133.12	131.44	132.14	130.15	3,612
2026-03-05	136.36	136.48	133.04	133.94	131.92	3,198
2026-03-04	137.96	138.26	135.62	136.30	134.25	2,726
2026-03-03	139.78	140.70	136.88	137.14	135.08	6,401
2026-03-02	141.02	142.10	140.40	140.56	138.44	7,119
2026-02-27	138.54	140.56	137.02	140.38	138.27	1,895
2026-02-26	138.60	139.18	138.20	138.30	136.22	662
2026-02-25	139.94	140.00	137.62	138.80	136.71	4,748
2026-02-24	140.00	140.74	139.44	140.48	138.37	4,601
2026-02-23	136.02	139.18	135.78	139.18	137.09	3,082
2026-02-20	135.26	135.68	134.22	135.68	133.64	4,192
2026-02-19	132.24	136.08	132.24	134.70	132.67	5,118
2026-02-18	134.28	134.96	132.50	132.50	130.51	2,978
2026-02-17	135.70	137.00	134.70	134.70	132.67	5,293
2026-02-16	136.96	136.96	135.12	135.54	133.50	2,167
2026-02-13	136.08	136.90	135.06	136.76	134.70	3,068
2026-02-12	134.96	137.06	134.28	137.06	135.00	1,333
2026-02-11	133.76	135.42	133.22	135.16	133.13	3,245
2026-02-10	132.02	133.34	131.72	133.08	131.08	2,545
2026-02-09	134.56	134.72	131.30	131.70	129.72	3,260
2026-02-06	134.92	135.24	133.40	134.46	132.44	25,568
2026-02-05	132.62	135.42	132.52	134.26	132.24	2,520
2026-02-04	131.48	133.78	131.30	133.78	131.77	5,567

← NewerPage 3 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.