Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 159.35 | 160.00 | 157.00 | 158.19 | 158.19 | 6,536 |
| 2026-10-15 | 156.82 | 159.95 | 156.08 | 157.74 | 157.74 | 14,601 |
| 2026-10-14 | 154.80 | 155.94 | 151.78 | 155.68 | 155.68 | 13,982 |
| 2026-10-13 | 152.78 | 154.88 | 151.68 | 153.19 | 153.19 | 36,878 |
| 2026-10-12 | 151.28 | 153.21 | 149.16 | 152.87 | 152.87 | 9,308 |
| 2026-10-09 | 149.20 | 152.00 | 149.20 | 151.28 | 151.28 | 7,226 |
| 2026-10-08 | 148.96 | 150.55 | 146.63 | 150.35 | 150.35 | 20,800 |
| 2026-10-07 | 147.08 | 149.77 | 146.86 | 148.37 | 148.37 | 65,051 |
| 2026-10-06 | 147.92 | 149.71 | 145.50 | 148.65 | 148.65 | 17,629 |
| 2026-10-05 | 144.58 | 146.16 | 143.25 | 145.68 | 145.68 | 12,464 |
| 2026-10-02 | 145.31 | 145.39 | 143.00 | 144.57 | 144.57 | 9,190 |
| 2026-10-01 | 145.50 | 146.23 | 143.40 | 144.45 | 144.45 | 12,603 |
| 2026-09-30 | 149.85 | 149.85 | 146.56 | 146.65 | 146.65 | 53,055 |
| 2026-09-29 | 149.20 | 149.20 | 146.58 | 148.41 | 148.41 | 9,711 |
| 2026-09-28 | 145.00 | 149.47 | 145.00 | 149.05 | 149.05 | 5,945 |
| 2026-09-25 | 145.70 | 148.03 | 145.32 | 146.03 | 146.03 | 8,452 |
| 2026-09-24 | 146.53 | 149.33 | 146.53 | 147.13 | 147.13 | 6,988 |
| 2026-09-23 | 145.76 | 149.40 | 145.76 | 147.81 | 147.81 | 15,707 |
| 2026-09-22 | 146.98 | 147.92 | 145.40 | 147.72 | 147.72 | 418,293 |
| 2026-09-21 | 146.20 | 148.00 | 145.30 | 146.39 | 146.39 | 9,705 |
| 2026-09-18 | 147.44 | 148.44 | 145.45 | 146.34 | 146.34 | 8,159 |
| 2026-09-17 | 148.60 | 148.60 | 146.29 | 147.59 | 147.59 | 15,720 |
| 2026-09-16 | 146.69 | 148.25 | 145.44 | 148.00 | 148.00 | 7,644 |
| 2026-09-15 | 144.82 | 147.40 | 143.96 | 146.98 | 146.98 | 16,182 |
| 2026-09-14 | 145.26 | 147.75 | 144.78 | 146.07 | 146.07 | 26,060 |
| 2026-09-11 | 143.40 | 145.48 | 142.60 | 145.13 | 145.13 | 15,381 |
| 2026-09-10 | 143.90 | 144.00 | 141.88 | 142.93 | 142.93 | 8,750 |
| 2026-09-09 | 146.49 | 146.49 | 142.32 | 142.78 | 142.78 | 13,533 |
| 2026-09-08 | 146.00 | 146.79 | 144.28 | 145.13 | 145.13 | 31,792 |
| 2026-09-04 | 148.58 | 148.58 | 145.75 | 146.52 | 146.52 | 7,872 |
| 2026-09-03 | 146.08 | 149.00 | 146.00 | 147.36 | 147.36 | 25,539 |
| 2026-09-02 | 146.32 | 148.57 | 145.76 | 148.20 | 148.20 | 11,059 |
| 2026-09-01 | 145.93 | 148.38 | 144.23 | 146.31 | 146.31 | 16,285 |
| 2026-08-28 | 143.56 | 144.40 | 143.00 | 143.30 | 143.30 | 14,226 |
| 2026-08-27 | 143.24 | 145.38 | 142.72 | 143.46 | 143.46 | 9,646 |
| 2026-08-26 | 144.23 | 146.80 | 143.87 | 144.96 | 144.96 | 7,205 |
| 2026-08-25 | 144.00 | 147.00 | 144.00 | 145.56 | 145.56 | 143,684 |
| 2026-08-24 | 144.83 | 146.80 | 143.00 | 145.96 | 145.96 | 7,101 |
| 2026-08-21 | 143.39 | 145.30 | 142.14 | 145.05 | 145.05 | 145,472 |
| 2026-08-20 | 146.34 | 146.34 | 142.54 | 143.04 | 143.04 | 16,603 |
| 2026-08-19 | 143.56 | 146.26 | 143.00 | 144.70 | 144.70 | 39,356 |
| 2026-08-18 | 143.50 | 145.06 | 142.65 | 143.85 | 143.85 | 10,559 |
| 2026-08-17 | 144.49 | 145.50 | 142.48 | 143.26 | 143.26 | 12,733 |
| 2026-08-14 | 144.49 | 145.00 | 143.45 | 144.34 | 144.34 | 11,563 |
| 2026-08-13 | 144.30 | 145.87 | 143.99 | 144.46 | 144.46 | 15,032 |
| 2026-08-12 | 145.21 | 145.25 | 143.73 | 144.60 | 144.60 | 30,186 |
| 2026-08-11 | 146.50 | 146.50 | 143.91 | 144.95 | 144.95 | 15,354 |
| 2026-08-10 | 145.24 | 146.52 | 144.10 | 146.10 | 146.10 | 145,773 |
| 2026-08-07 | 146.96 | 148.83 | 144.00 | 145.70 | 145.70 | 14,638 |
| 2026-08-06 | 146.93 | 148.66 | 145.49 | 146.71 | 146.71 | 11,021 |
| 2026-08-05 | 149.09 | 149.60 | 144.69 | 146.71 | 146.71 | 12,662 |
| 2026-08-04 | 145.35 | 147.85 | 143.78 | 147.80 | 147.80 | 116,530 |
| 2026-08-03 | 144.69 | 147.18 | 143.59 | 144.63 | 144.63 | 23,183 |
| 2026-07-31 | 144.00 | 145.07 | 141.49 | 144.02 | 144.02 | 9,857 |
| 2026-07-30 | 146.00 | 146.90 | 142.26 | 143.37 | 143.37 | 48,606 |
| 2026-07-29 | 150.18 | 151.07 | 139.99 | 144.83 | 144.83 | 33,032 |
| 2026-07-28 | 148.00 | 153.70 | 146.59 | 151.18 | 151.18 | 416,180 |
| 2026-07-27 | 148.61 | 150.32 | 146.11 | 148.82 | 148.82 | 16,332 |
| 2026-07-24 | 147.94 | 149.13 | 145.00 | 146.68 | 146.68 | 6,889 |
| 2026-07-23 | 148.90 | 150.00 | 145.10 | 146.16 | 146.16 | 64,052 |
Page 1 of 21 · 1,243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-22 | 1.0568 USD |
| 2025-10-24 | 1.0568 USD |
| 2025-07-17 | 1.0568 USD |
| 2025-04-17 | 1.0568 USD |
| 2025-01-23 | 1.0065 USD |
| 2024-10-17 | 1.0065 USD |
| 2024-07-19 | 1.0065 USD |
| 2024-04-18 | 1.0065 USD |
| 2024-01-18 | 0.9407 USD |
| 2023-10-19 | 0.9407 USD |
| 2023-07-20 | 0.9407 USD |
| 2023-04-20 | 0.9407 USD |
| 2023-01-19 | 0.9133 USD |
| 2022-10-20 | 0.9133 USD |
| 2022-07-21 | 0.9133 USD |
| 2022-04-21 | 0.9133 USD |
| 2022-01-20 | 0.8698 USD |
| 2021-10-21 | 0.8698 USD |
| 2021-07-22 | 0.8698 USD |
| 2021-04-22 | 0.8698 USD |
| 2021-01-21 | 0.7907 USD |
| 2020-10-22 | 0.7907 USD |
| 2020-07-23 | 0.7907 USD |
| 2020-04-23 | 0.7907 USD |
| 2020-01-23 | 0.7459 USD |
| 2019-10-17 | 0.7459 USD |
| 2019-07-18 | 0.7459 USD |
| 2019-04-17 | 0.7459 USD |
| 2019-01-17 | 0.7172 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.