The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	128.46	128.48	127.70	127.98	125.14	2,986
2025-11-04	128.52	129.76	128.24	128.24	125.40	1,439
2025-11-03	131.08	131.08	128.50	128.88	126.02	3,271
2025-10-31	128.50	130.70	128.42	130.56	127.66	4,365
2025-10-30	128.70	130.10	128.30	129.68	126.80	2,753
2025-10-29	130.70	130.70	128.44	128.92	126.06	5,297
2025-10-28	130.34	131.20	129.76	130.94	128.04	1,749
2025-10-27	131.20	131.20	129.24	129.82	126.94	3,975
2025-10-24	132.00	135.76	130.74	131.42	128.51	9,849
2025-10-23	131.78	131.92	130.02	131.20	127.38	2,765
2025-10-22	130.06	132.14	130.00	132.14	128.29	2,739
2025-10-21	131.50	131.50	130.50	130.66	126.86	2,879
2025-10-20	130.08	130.54	129.58	130.54	126.74	1,526
2025-10-17	126.70	130.30	126.70	130.26	126.47	6,632
2025-10-16	126.82	128.82	126.50	128.30	124.57	5,353
2025-10-15	128.36	128.66	127.70	128.00	124.27	3,540
2025-10-14	127.52	128.26	127.14	127.14	123.44	1,762
2025-10-13	128.54	130.02	127.70	127.70	123.98	4,083
2025-10-10	130.38	130.72	129.00	129.66	125.89	2,444
2025-10-09	130.14	130.38	129.00	130.38	126.59	1,865
2025-10-08	131.34	131.62	129.82	130.18	126.39	3,818
2025-10-07	129.02	130.80	128.70	130.80	126.99	3,659
2025-10-06	130.32	130.82	129.00	129.00	125.25	1,965
2025-10-03	130.16	130.60	129.44	129.92	126.14	1,945
2025-10-02	130.40	130.42	129.56	130.10	126.31	2,400
2025-10-01	131.22	131.44	129.26	129.58	125.81	3,004
2025-09-30	131.16	131.44	130.32	131.44	127.61	3,181
2025-09-29	130.24	130.64	129.18	130.20	126.41	4,556
2025-09-26	130.56	130.72	129.62	129.62	125.85	852
2025-09-25	130.00	131.50	129.72	130.64	126.84	3,009
2025-09-24	129.58	130.38	129.38	130.20	126.41	2,287
2025-09-23	130.50	130.52	128.00	128.64	124.90	4,008
2025-09-22	133.46	133.46	131.04	131.16	127.34	2,225
2025-09-19	133.56	134.20	133.36	133.56	129.67	947
2025-09-18	135.66	135.98	133.92	134.42	130.51	2,193
2025-09-17	133.66	135.34	133.06	134.92	130.99	772
2025-09-16	133.40	133.40	132.36	133.06	129.19	1,232
2025-09-15	134.80	134.86	133.50	133.54	129.65	2,021
2025-09-12	135.48	135.80	134.74	135.08	131.15	2,669
2025-09-11	134.84	135.16	134.00	134.66	130.74	3,628
2025-09-10	135.56	136.18	133.00	133.38	129.50	1,521
2025-09-09	135.42	135.78	134.82	135.78	131.83	976
2025-09-08	136.50	136.52	134.84	134.84	130.92	2,641
2025-09-05	136.36	136.68	135.36	136.54	132.57	2,106
2025-09-04	135.38	137.22	135.38	137.12	133.13	2,714
2025-09-03	135.80	136.16	134.18	134.66	130.74	2,123
2025-09-02	134.20	136.30	133.94	135.70	131.75	2,848
2025-09-01	133.70	134.78	133.70	134.22	130.31	3,287
2025-08-29	133.46	134.68	133.22	134.06	130.16	2,048
2025-08-28	135.40	135.44	133.36	133.42	129.54	5,804
2025-08-27	134.22	135.02	134.22	134.70	130.78	582
2025-08-26	134.16	134.88	133.40	133.72	129.83	1,476
2025-08-25	135.88	136.30	133.86	133.94	130.04	2,629
2025-08-22	136.38	138.04	135.24	135.56	131.61	1,586
2025-08-21	137.34	137.34	135.30	136.60	132.62	8,716
2025-08-20	135.68	138.16	135.68	136.74	132.76	2,363
2025-08-19	134.12	135.48	133.38	135.12	131.19	940
2025-08-18	131.24	134.26	131.24	134.00	130.10	2,052
2025-08-15	132.32	133.00	131.64	132.16	128.31	3,116
2025-08-14	133.04	133.58	131.94	132.30	128.45	1,026

← NewerPage 5 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.