The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	132.86	133.96	132.24	133.50	129.61	2,381
2025-08-12	133.34	134.06	132.42	132.42	128.57	3,687
2025-08-11	132.04	133.20	131.80	132.90	129.03	2,025
2025-08-08	132.12	132.12	130.80	130.92	127.11	1,605
2025-08-07	130.96	132.16	129.50	131.48	127.65	13,417
2025-08-06	130.00	131.44	129.32	131.44	127.61	2,528
2025-08-05	130.84	131.32	130.36	130.62	126.82	1,738
2025-08-04	130.62	130.88	129.64	130.34	126.55	3,682
2025-08-01	132.20	132.60	130.66	130.94	127.13	3,993
2025-07-31	134.18	134.18	131.38	131.68	127.85	7,376
2025-07-30	135.36	136.76	134.82	134.94	131.01	1,698
2025-07-29	135.48	138.82	134.58	136.22	132.26	4,690
2025-07-28	135.26	135.78	134.48	135.44	131.50	2,530
2025-07-25	134.50	135.18	133.70	134.02	130.12	1,665
2025-07-24	134.42	135.04	133.90	134.84	130.92	1,795
2025-07-23	134.50	135.24	134.48	134.70	130.78	2,186
2025-07-22	132.76	134.82	132.02	133.64	129.75	2,472
2025-07-21	133.24	133.72	132.76	133.06	129.19	5,116
2025-07-18	133.30	133.50	132.00	133.22	129.34	1,843
2025-07-17	133.02	136.22	132.02	136.22	131.35	1,464
2025-07-16	131.00	132.52	130.22	130.44	125.78	2,241
2025-07-15	131.78	132.12	130.98	131.48	126.78	4,140
2025-07-14	134.06	134.46	130.94	131.72	127.01	4,118
2025-07-11	135.14	136.24	133.88	133.92	129.14	2,765
2025-07-10	134.54	135.86	134.26	135.86	131.01	1,295
2025-07-09	134.52	135.20	133.70	134.08	129.29	3,683
2025-07-08	136.74	136.86	135.30	135.36	130.52	1,466
2025-07-07	136.90	137.52	136.20	136.48	131.60	3,604
2025-07-04	136.30	137.02	136.20	136.20	131.33	818
2025-07-03	136.72	137.44	136.00	136.78	131.89	1,906
2025-07-02	137.48	137.48	136.00	136.50	131.62	987
2025-07-01	136.16	137.72	135.10	137.50	132.59	2,272
2025-06-30	135.72	136.46	135.12	135.12	130.29	2,441
2025-06-27	136.70	138.34	135.00	135.78	130.93	1,848
2025-06-26	136.32	136.32	134.44	134.58	129.77	1,966
2025-06-25	137.92	138.36	137.24	137.38	132.47	1,219
2025-06-24	138.06	139.34	137.34	137.60	132.68	1,327
2025-06-23	137.88	139.20	137.84	138.46	133.51	1,993
2025-06-20	137.98	138.00	136.50	137.78	132.86	2,047
2025-06-19	138.32	138.34	137.00	138.34	133.40	642
2025-06-18	137.74	138.04	137.24	137.42	132.51	1,542
2025-06-17	139.04	139.32	137.68	138.32	133.38	2,734
2025-06-16	138.88	139.34	138.00	138.78	133.82	2,388
2025-06-13	140.52	141.64	139.82	140.06	135.06	5,546
2025-06-12	140.24	140.88	139.48	140.50	135.48	97,703
2025-06-11	142.88	142.88	141.22	141.24	136.19	855
2025-06-10	143.20	143.26	141.82	142.74	137.64	2,454
2025-06-09	144.68	144.68	142.26	142.62	137.52	1,058
2025-06-06	143.16	144.72	141.94	144.26	139.11	1,829
2025-06-05	145.42	146.62	141.84	143.30	138.18	2,751
2025-06-04	146.52	146.92	145.34	146.66	141.42	2,118
2025-06-03	146.42	147.10	145.78	147.10	141.84	1,017
2025-06-02	149.10	150.06	146.18	146.34	141.11	9,635
2025-05-30	149.04	149.70	147.92	149.10	143.77	1,308
2025-05-29	148.44	148.72	146.90	147.90	142.62	649
2025-05-28	148.00	149.40	147.80	148.38	143.08	1,189
2025-05-27	145.96	147.48	145.32	147.38	142.11	665
2025-05-26	146.50	148.60	145.88	148.60	143.29	858
2025-05-23	146.32	146.82	144.26	145.02	139.84	1,882
2025-05-22	145.44	146.50	145.28	146.18	140.96	2,036

← NewerPage 6 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.