The Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 164.62 | 170.12 | 164.52 | 169.58 | 161.58 | 2,501 |
| 2024-11-21 | 162.52 | 165.20 | 161.88 | 164.80 | 157.02 | 1,368 |
| 2024-11-20 | 161.66 | 162.16 | 160.28 | 162.04 | 154.39 | 1,731 |
| 2024-11-19 | 161.52 | 161.88 | 160.56 | 161.62 | 153.99 | 1,388 |
| 2024-11-18 | 161.14 | 161.14 | 159.88 | 160.80 | 153.21 | 1,136 |
| 2024-11-15 | 158.00 | 160.72 | 157.40 | 160.40 | 152.83 | 3,338 |
| 2024-11-14 | 158.42 | 159.04 | 157.74 | 158.50 | 151.02 | 6,257 |
| 2024-11-13 | 156.52 | 157.38 | 155.84 | 157.38 | 149.95 | 1,940 |
| 2024-11-12 | 156.46 | 157.18 | 156.16 | 156.62 | 149.23 | 1,878 |
| 2024-11-11 | 156.08 | 158.16 | 156.08 | 156.72 | 149.32 | 1,476 |
| 2024-11-08 | 151.78 | 154.94 | 151.10 | 154.94 | 147.63 | 1,016 |
| 2024-11-07 | 150.18 | 151.00 | 149.40 | 151.00 | 143.87 | 1,744 |
| 2024-11-06 | 154.70 | 155.58 | 150.38 | 150.48 | 143.38 | 2,381 |
| 2024-11-05 | 152.04 | 152.32 | 150.92 | 151.56 | 144.41 | 1,726 |
| 2024-11-04 | 152.10 | 152.22 | 151.04 | 151.04 | 143.91 | 1,144 |
| 2024-11-01 | 152.92 | 153.10 | 151.94 | 152.98 | 145.76 | 2,939 |
| 2024-10-31 | 153.96 | 154.00 | 152.34 | 152.94 | 145.72 | 1,513 |
| 2024-10-30 | 154.68 | 154.92 | 153.54 | 153.78 | 146.52 | 993 |
| 2024-10-29 | 157.02 | 157.26 | 154.90 | 155.24 | 147.91 | 1,088 |
| 2024-10-28 | 156.58 | 156.86 | 155.42 | 155.94 | 148.58 | 1,082 |
| 2024-10-25 | 157.02 | 157.30 | 155.70 | 155.98 | 148.62 | 1,427 |
| 2024-10-24 | 157.78 | 157.78 | 156.56 | 156.78 | 149.38 | 1,139 |
| 2024-10-23 | 157.44 | 158.44 | 156.54 | 156.94 | 149.53 | 1,384 |
| 2024-10-22 | 156.18 | 157.86 | 155.80 | 157.26 | 149.84 | 2,206 |
| 2024-10-21 | 157.86 | 158.10 | 155.70 | 155.70 | 148.35 | 2,207 |
| 2024-10-18 | 159.44 | 160.40 | 154.02 | 158.40 | 150.92 | 4,282 |
| 2024-10-17 | 158.68 | 160.80 | 158.56 | 159.10 | 150.75 | 981 |
| 2024-10-16 | 160.58 | 161.10 | 157.00 | 157.64 | 149.37 | 7,219 |
| 2024-10-15 | 158.80 | 160.00 | 158.20 | 159.60 | 151.22 | 4,260 |
| 2024-10-14 | 156.90 | 157.40 | 156.58 | 157.40 | 149.14 | 1,978 |
| 2024-10-11 | 154.30 | 155.76 | 154.18 | 155.76 | 147.58 | 2,648 |
| 2024-10-10 | 155.22 | 155.34 | 154.38 | 154.38 | 146.28 | 1,732 |
| 2024-10-09 | 152.30 | 155.00 | 152.30 | 154.58 | 146.47 | 1,068 |
| 2024-10-08 | 152.28 | 152.76 | 151.66 | 152.76 | 144.74 | 1,262 |
| 2024-10-07 | 153.70 | 154.48 | 153.04 | 153.20 | 145.16 | 2,454 |
| 2024-10-04 | 154.34 | 154.82 | 153.82 | 154.48 | 146.37 | 2,373 |
| 2024-10-03 | 155.90 | 155.90 | 153.98 | 154.70 | 146.58 | 2,067 |
| 2024-10-02 | 156.10 | 158.12 | 155.00 | 155.22 | 147.07 | 6,811 |
| 2024-10-01 | 155.96 | 157.22 | 155.48 | 157.00 | 148.76 | 100,782 |
| 2024-09-30 | 155.60 | 155.90 | 153.60 | 155.36 | 147.20 | 2,317 |
| 2024-09-27 | 154.98 | 156.16 | 154.50 | 156.04 | 147.85 | 4,239 |
| 2024-09-26 | 154.96 | 156.00 | 154.00 | 155.10 | 146.96 | 2,145 |
| 2024-09-25 | 154.90 | 155.76 | 154.28 | 154.94 | 146.81 | 945 |
| 2024-09-24 | 155.68 | 157.06 | 155.66 | 155.96 | 147.77 | 3,589 |
| 2024-09-23 | 155.74 | 157.46 | 155.14 | 157.14 | 148.89 | 1,063 |
| 2024-09-20 | 153.84 | 154.70 | 153.20 | 154.70 | 146.58 | 480 |
| 2024-09-19 | 156.80 | 157.14 | 153.38 | 153.38 | 145.33 | 1,500 |
| 2024-09-18 | 158.36 | 158.36 | 157.08 | 157.40 | 149.14 | 600 |
| 2024-09-17 | 159.30 | 159.70 | 158.34 | 158.68 | 150.35 | 2,243 |
| 2024-09-16 | 157.00 | 158.28 | 156.48 | 158.02 | 149.73 | 1,484 |
| 2024-09-13 | 157.16 | 157.24 | 156.02 | 157.24 | 148.99 | 420 |
| 2024-09-12 | 159.02 | 159.02 | 156.46 | 156.60 | 148.38 | 1,006 |
| 2024-09-11 | 161.00 | 161.42 | 158.00 | 158.46 | 150.14 | 2,146 |
| 2024-09-10 | 158.40 | 161.32 | 158.40 | 160.84 | 152.40 | 2,629 |
| 2024-09-09 | 159.22 | 160.00 | 158.54 | 159.54 | 151.17 | 1,023 |
| 2024-09-06 | 158.14 | 159.42 | 157.26 | 159.02 | 150.67 | 16,446 |
| 2024-09-05 | 158.86 | 159.00 | 158.14 | 158.50 | 150.18 | 907 |
| 2024-09-04 | 156.78 | 158.50 | 156.78 | 158.24 | 149.93 | 1,203 |
| 2024-09-03 | 155.98 | 158.56 | 154.76 | 158.14 | 149.84 | 1,337 |
| 2024-09-02 | 155.20 | 156.48 | 154.86 | 155.98 | 147.79 | 1,627 |
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.