The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 129.62 | 132.12 | 129.32 | 132.12 | 130.13 | 4,528 |
| 2026-02-02 | 128.74 | 129.56 | 127.98 | 129.32 | 127.37 | 7,091 |
| 2026-01-30 | 125.10 | 126.54 | 124.70 | 126.38 | 124.48 | 5,202 |
| 2026-01-29 | 122.56 | 125.58 | 122.56 | 125.52 | 123.63 | 3,223 |
| 2026-01-28 | 123.38 | 124.42 | 123.20 | 124.00 | 122.13 | 2,258 |
| 2026-01-27 | 125.86 | 126.00 | 124.00 | 124.28 | 122.41 | 4,955 |
| 2026-01-26 | 126.86 | 127.02 | 125.66 | 125.66 | 123.77 | 2,591 |
| 2026-01-23 | 127.60 | 129.08 | 127.28 | 127.62 | 125.70 | 3,428 |
| 2026-01-22 | 125.22 | 128.40 | 121.80 | 128.40 | 125.55 | 9,614 |
| 2026-01-21 | 124.58 | 125.72 | 124.36 | 124.66 | 121.90 | 2,758 |
| 2026-01-20 | 123.04 | 124.64 | 122.86 | 124.64 | 121.88 | 2,984 |
| 2026-01-19 | 123.24 | 125.00 | 123.24 | 124.34 | 121.58 | 3,734 |
| 2026-01-16 | 125.36 | 125.36 | 123.72 | 124.34 | 121.58 | 4,825 |
| 2026-01-15 | 126.00 | 126.00 | 124.50 | 124.68 | 121.91 | 3,053 |
| 2026-01-14 | 123.40 | 125.88 | 123.40 | 125.74 | 122.95 | 4,295 |
| 2026-01-13 | 123.18 | 123.54 | 122.92 | 123.32 | 120.59 | 5,119 |
| 2026-01-12 | 121.66 | 123.06 | 121.36 | 123.06 | 120.33 | 4,235 |
| 2026-01-09 | 121.50 | 121.88 | 121.20 | 121.70 | 119.00 | 5,841 |
| 2026-01-08 | 118.80 | 120.88 | 118.22 | 120.88 | 118.20 | 7,941 |
| 2026-01-07 | 120.12 | 120.28 | 118.50 | 118.80 | 116.17 | 4,094 |
| 2026-01-06 | 120.00 | 121.02 | 119.70 | 120.54 | 117.87 | 5,429 |
| 2026-01-05 | 121.08 | 121.48 | 119.46 | 119.98 | 117.32 | 6,536 |
| 2026-01-02 | 123.10 | 123.10 | 120.40 | 120.90 | 118.22 | 6,743 |
| 2025-12-30 | 122.94 | 123.18 | 122.68 | 123.06 | 120.33 | 1,455 |
| 2025-12-29 | 122.60 | 123.34 | 122.60 | 123.00 | 120.27 | 5,929 |
| 2025-12-23 | 121.54 | 121.90 | 120.92 | 121.84 | 119.14 | 4,874 |
| 2025-12-22 | 123.28 | 123.32 | 122.04 | 122.26 | 119.55 | 5,151 |
| 2025-12-19 | 124.20 | 124.36 | 123.54 | 123.58 | 120.84 | 5,169 |
| 2025-12-18 | 125.96 | 125.96 | 124.38 | 124.74 | 121.97 | 2,835 |
| 2025-12-17 | 125.00 | 126.04 | 124.66 | 125.94 | 123.15 | 8,020 |
| 2025-12-16 | 123.88 | 124.48 | 122.78 | 124.48 | 121.72 | 6,857 |
| 2025-12-15 | 122.10 | 123.02 | 121.60 | 123.02 | 120.29 | 5,439 |
| 2025-12-12 | 120.02 | 121.82 | 120.02 | 121.82 | 119.12 | 3,561 |
| 2025-12-11 | 120.06 | 120.60 | 119.58 | 120.54 | 117.87 | 6,018 |
| 2025-12-10 | 120.38 | 121.32 | 120.00 | 120.96 | 118.28 | 4,124 |
| 2025-12-09 | 119.22 | 121.16 | 118.92 | 120.08 | 117.42 | 7,999 |
| 2025-12-08 | 123.00 | 123.38 | 119.74 | 120.06 | 117.40 | 11,861 |
| 2025-12-05 | 124.24 | 125.08 | 124.24 | 124.90 | 122.13 | 4,269 |
| 2025-12-04 | 125.90 | 126.42 | 124.14 | 124.22 | 121.47 | 2,300 |
| 2025-12-03 | 125.36 | 127.00 | 124.34 | 125.48 | 122.70 | 5,433 |
| 2025-12-02 | 127.30 | 127.98 | 122.84 | 123.68 | 120.94 | 15,633 |
| 2025-12-01 | 128.44 | 128.44 | 127.24 | 127.94 | 125.10 | 6,502 |
| 2025-11-28 | 128.36 | 128.80 | 127.28 | 127.84 | 125.00 | 2,663 |
| 2025-11-27 | 128.02 | 129.12 | 128.02 | 129.12 | 126.26 | 3,084 |
| 2025-11-26 | 128.68 | 128.78 | 127.80 | 127.84 | 125.00 | 881 |
| 2025-11-25 | 127.80 | 128.46 | 127.38 | 128.28 | 125.44 | 4,375 |
| 2025-11-24 | 131.90 | 131.90 | 127.42 | 127.70 | 124.87 | 3,249 |
| 2025-11-21 | 129.04 | 131.44 | 128.40 | 130.96 | 128.06 | 3,543 |
| 2025-11-20 | 127.24 | 128.20 | 126.80 | 128.20 | 125.36 | 2,338 |
| 2025-11-19 | 126.74 | 127.18 | 126.46 | 126.86 | 124.05 | 700 |
| 2025-11-18 | 126.20 | 126.82 | 125.68 | 126.12 | 123.32 | 2,439 |
| 2025-11-17 | 127.48 | 127.60 | 125.20 | 125.30 | 122.52 | 3,054 |
| 2025-11-14 | 126.74 | 128.42 | 126.74 | 127.32 | 124.50 | 2,883 |
| 2025-11-13 | 127.40 | 128.42 | 126.94 | 126.94 | 124.12 | 3,039 |
| 2025-11-12 | 128.16 | 128.84 | 127.50 | 127.96 | 125.12 | 2,813 |
| 2025-11-11 | 126.02 | 126.98 | 125.60 | 126.80 | 123.99 | 2,227 |
| 2025-11-10 | 127.82 | 127.82 | 125.18 | 125.52 | 122.74 | 8,238 |
| 2025-11-07 | 126.72 | 128.14 | 126.54 | 127.64 | 124.81 | 1,909 |
| 2025-11-06 | 127.48 | 127.48 | 125.76 | 126.54 | 123.73 | 2,813 |
| 2025-11-05 | 128.46 | 128.48 | 127.70 | 127.98 | 125.14 | 2,986 |
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.