The Procter & Gamble Company historical data
| 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 |
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.