The Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	159.66	160.32	158.64	160.18	153.48	2,224
2025-02-20	159.44	160.28	155.68	159.68	153.00	2,450
2025-02-19	157.96	159.80	157.56	159.58	152.90	1,162
2025-02-18	157.76	157.86	155.64	157.74	151.14	3,926
2025-02-17	156.70	157.22	156.12	157.00	150.43	5,988
2025-02-14	163.90	163.94	155.72	157.68	151.08	1,376
2025-02-13	163.26	163.76	162.18	163.52	156.68	1,915
2025-02-12	163.08	163.90	162.42	163.44	156.60	1,390
2025-02-11	161.92	162.44	161.20	161.70	154.93	387
2025-02-10	162.62	163.52	162.00	162.84	156.03	765
2025-02-07	162.58	163.14	162.00	162.86	156.04	2,025
2025-02-06	163.14	164.66	162.20	162.46	155.66	11,353
2025-02-05	162.00	162.00	159.94	161.12	154.38	1,241
2025-02-04	164.32	164.32	160.52	161.20	154.45	677
2025-02-03	161.68	164.62	160.40	162.86	156.04	3,522
2025-01-31	161.32	161.64	159.74	159.74	153.06	2,464
2025-01-30	159.50	160.50	159.34	159.62	152.94	2,873
2025-01-29	160.30	160.60	159.24	159.50	152.83	1,582
2025-01-28	162.60	163.18	161.52	161.68	154.91	5,127
2025-01-27	156.70	160.10	155.82	159.70	153.02	7,000
2025-01-24	159.38	159.38	155.64	156.04	149.51	3,317
2025-01-23	158.48	159.18	157.44	158.72	151.23	5,187
2025-01-22	156.00	161.10	155.98	159.78	152.24	6,366
2025-01-21	156.00	156.42	155.00	155.64	148.30	3,513
2025-01-20	158.18	158.18	155.00	155.00	147.69	4,707
2025-01-17	155.96	157.00	155.46	156.76	149.36	2,516
2025-01-16	155.30	155.84	155.00	155.04	147.72	2,043
2025-01-15	155.40	155.88	154.92	155.44	148.10	2,393
2025-01-14	156.08	156.08	154.60	155.14	147.82	4,002
2025-01-13	155.56	156.84	155.10	155.28	147.95	3,561
2025-01-10	157.26	158.20	155.18	155.46	148.12	4,250
2025-01-09	157.72	158.18	156.50	157.44	150.01	399
2025-01-08	155.90	156.96	155.90	156.88	149.48	627
2025-01-07	154.60	156.50	153.38	155.50	148.16	3,150
2025-01-06	160.20	160.20	155.92	156.00	148.64	1,899
2025-01-03	162.00	162.00	159.92	161.38	153.76	433
2025-01-02	162.00	163.48	162.00	162.64	154.96	2,342
2024-12-30	163.28	163.28	161.78	162.14	154.49	636
2024-12-27	162.66	163.58	162.42	163.12	155.42	1,190
2024-12-23	161.50	162.00	160.12	160.12	152.56	2,678
2024-12-20	162.66	163.60	161.10	162.38	154.72	1,613
2024-12-19	163.48	163.48	161.84	162.68	155.00	924
2024-12-18	162.68	162.74	161.36	162.40	154.74	1,862
2024-12-17	162.60	163.46	162.40	162.40	154.74	1,595
2024-12-16	163.60	164.76	162.66	164.22	156.47	1,886
2024-12-13	163.76	163.90	162.26	163.66	155.94	569
2024-12-12	161.74	163.58	161.74	162.96	155.27	1,151
2024-12-11	164.60	165.04	163.24	164.90	157.12	2,045
2024-12-10	162.22	164.28	161.64	164.28	156.53	750
2024-12-09	164.22	164.82	161.32	162.16	154.51	1,898
2024-12-06	166.32	167.30	165.74	166.16	158.32	1,338
2024-12-05	166.04	166.60	165.20	166.06	158.22	1,844
2024-12-04	166.62	167.36	165.24	166.12	158.28	3,218
2024-12-03	170.74	170.90	168.20	168.68	160.72	1,864
2024-12-02	171.00	171.68	169.74	171.46	163.37	2,873
2024-11-29	170.02	170.52	169.12	169.38	161.39	630
2024-11-28	171.76	171.76	170.00	170.00	161.98	673
2024-11-27	170.96	171.12	169.78	170.54	162.49	1,841
2024-11-26	169.68	170.20	168.30	169.92	161.90	1,223
2024-11-25	169.42	170.06	168.06	168.88	160.91	1,896

← NewerPage 8 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.