The Procter & Gamble Company historical data

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

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

← NewerPage 4 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.