The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	146.90	146.90	145.40	146.32	141.09	1,249
2025-05-20	146.96	147.38	146.24	147.20	141.94	2,461
2025-05-19	145.96	146.54	144.74	146.54	141.30	3,171
2025-05-16	145.54	145.94	144.72	145.40	140.21	1,768
2025-05-15	140.42	144.36	140.34	144.36	139.20	1,875
2025-05-14	142.10	142.28	140.60	141.30	136.25	1,639
2025-05-13	144.22	144.86	141.82	141.86	136.79	1,838
2025-05-12	140.46	143.78	140.46	143.62	138.49	5,132
2025-05-09	141.98	141.98	140.04	140.86	135.83	1,439
2025-05-08	141.12	141.74	139.94	141.10	136.06	3,702
2025-05-07	140.74	140.86	139.72	140.86	135.83	1,931
2025-05-06	140.50	140.70	139.30	140.36	135.35	2,876
2025-05-05	141.88	141.94	140.14	140.40	135.38	1,424
2025-05-02	142.62	142.62	141.02	141.04	136.00	3,549
2025-04-30	142.20	143.30	141.00	142.40	137.31	1,912
2025-04-29	142.28	143.24	140.00	141.72	136.66	2,109
2025-04-28	141.24	142.94	141.12	142.44	137.35	2,279
2025-04-25	141.00	142.50	139.10	139.92	134.92	7,807
2025-04-24	145.42	145.42	138.18	138.68	133.73	10,670
2025-04-23	149.08	149.22	144.48	144.62	139.45	2,927
2025-04-22	145.38	146.40	143.76	146.40	141.17	2,669
2025-04-17	146.42	150.08	144.12	149.68	143.42	3,359
2025-04-16	149.42	149.42	147.26	149.28	143.03	2,554
2025-04-15	149.70	150.20	148.34	150.12	143.84	3,648
2025-04-14	146.68	149.62	146.04	149.18	142.94	1,911
2025-04-11	146.26	146.26	142.90	145.66	139.56	3,840
2025-04-10	148.20	148.20	145.14	145.14	139.07	3,984
2025-04-09	142.82	144.40	140.92	143.56	137.55	5,290
2025-04-08	146.92	148.98	146.92	148.22	142.02	6,046
2025-04-07	140.80	149.24	135.98	147.54	141.37	20,656
2025-04-04	154.92	157.86	153.32	153.32	146.90	9,025
2025-04-03	154.50	157.84	152.94	156.38	149.84	5,375
2025-04-02	158.48	158.48	155.98	156.42	149.87	2,127
2025-04-01	158.26	158.40	156.64	157.00	150.43	2,571
2025-03-31	154.88	157.62	154.56	157.24	150.66	3,851
2025-03-28	156.26	157.10	155.18	155.24	148.74	1,413
2025-03-27	154.98	156.12	154.50	155.62	149.11	1,620
2025-03-26	150.58	153.80	150.50	153.54	147.11	2,069
2025-03-25	153.86	153.86	150.10	150.48	144.18	2,418
2025-03-24	153.42	154.58	153.06	154.20	147.75	1,896
2025-03-21	154.56	155.26	153.72	153.86	147.42	1,783
2025-03-20	154.58	156.20	153.72	153.96	147.52	1,150
2025-03-19	153.68	154.52	153.24	154.34	147.88	7,804
2025-03-18	155.20	156.22	154.06	154.06	147.61	1,382
2025-03-17	155.00	156.64	153.82	155.20	148.71	2,063
2025-03-14	155.78	155.78	153.00	153.74	147.31	3,740
2025-03-13	154.48	155.82	154.22	154.72	148.25	1,652
2025-03-12	158.50	159.34	154.32	154.70	148.23	2,560
2025-03-11	161.88	162.00	158.14	158.32	151.69	3,233
2025-03-10	161.30	166.00	161.08	164.46	157.58	4,326
2025-03-07	161.34	164.42	160.34	164.42	157.54	2,578
2025-03-06	161.10	161.80	159.56	160.94	154.20	6,058
2025-03-05	163.20	163.20	160.50	162.50	155.70	4,466
2025-03-04	168.26	170.96	166.48	168.78	161.72	5,970
2025-03-03	167.48	168.14	165.34	166.68	159.70	3,022
2025-02-28	165.52	167.28	165.12	165.80	158.86	2,248
2025-02-27	164.44	166.32	162.78	165.70	158.77	2,434
2025-02-26	164.52	164.64	163.24	163.24	156.41	2,045
2025-02-25	163.76	165.66	162.58	165.42	158.50	700
2025-02-24	162.46	165.00	161.96	164.12	157.25	6,118

← NewerPage 7 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.