Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 166.66 | 169.36 | 165.73 | 168.40 | 161.77 | 3,122 |
| 2024-08-13 | 166.51 | 168.35 | 166.50 | 167.10 | 160.52 | 8,143 |
| 2024-08-12 | 169.18 | 169.72 | 166.23 | 166.60 | 160.04 | 10,574 |
| 2024-08-09 | 169.90 | 171.31 | 169.90 | 170.90 | 164.17 | 4,449 |
| 2024-08-08 | 169.08 | 171.53 | 168.87 | 171.30 | 164.56 | 31,717 |
| 2024-08-07 | 168.85 | 171.67 | 168.03 | 171.20 | 164.46 | 5,909 |
| 2024-08-06 | 169.00 | 170.32 | 167.94 | 169.80 | 163.11 | 5,452 |
| 2024-08-05 | 171.48 | 171.48 | 166.74 | 168.20 | 161.58 | 21,517 |
| 2024-08-02 | 165.70 | 170.09 | 165.21 | 165.60 | 159.08 | 13,107 |
| 2024-08-01 | 161.18 | 165.31 | 160.76 | 163.10 | 156.68 | 34,001 |
| 2024-07-31 | 161.70 | 162.61 | 159.20 | 161.10 | 154.76 | 26,648 |
| 2024-07-30 | 171.96 | 171.96 | 158.09 | 160.20 | 153.89 | 48,445 |
| 2024-07-29 | 169.85 | 170.26 | 168.19 | 168.90 | 162.25 | 290,439 |
| 2024-07-26 | 166.90 | 169.28 | 166.90 | 169.00 | 162.35 | 3,741 |
| 2024-07-25 | 168.52 | 170.05 | 167.85 | 169.00 | 162.35 | 8,899 |
| 2024-07-24 | 165.40 | 168.05 | 165.40 | 167.00 | 160.43 | 1,076,390 |
| 2024-07-23 | 173.60 | 173.80 | 166.87 | 167.70 | 161.10 | 132,439 |
| 2024-07-22 | 168.08 | 168.58 | 167.75 | 168.00 | 161.39 | 8,899 |
| 2024-07-19 | 167.84 | 169.02 | 167.14 | 168.40 | 161.77 | 7,157 |
| 2024-07-18 | 168.34 | 170.91 | 165.80 | 165.80 | 158.31 | 15,028 |
| 2024-07-17 | 166.59 | 170.14 | 160.00 | 165.80 | 158.31 | 21,823 |
| 2024-07-16 | 164.95 | 166.96 | 164.02 | 165.80 | 158.31 | 201,279 |
| 2024-07-15 | 167.88 | 167.88 | 165.20 | 165.80 | 158.31 | 9,485 |
| 2024-07-12 | 166.22 | 167.60 | 165.80 | 165.80 | 158.31 | 5,609 |
| 2024-07-11 | 167.06 | 167.09 | 165.15 | 165.80 | 158.31 | 14,960 |
| 2024-07-10 | 166.10 | 166.72 | 165.64 | 166.30 | 158.78 | 11,029 |
| 2024-07-09 | 166.78 | 166.78 | 165.22 | 165.40 | 157.92 | 12,975 |
| 2024-07-08 | 165.31 | 166.55 | 165.31 | 165.80 | 158.31 | 5,191 |
| 2024-07-05 | 163.56 | 165.03 | 163.51 | 164.50 | 157.06 | 3,966 |
| 2024-07-04 | 164.00 | 164.00 | 164.00 | 164.00 | 156.59 | 1 |
| 2024-07-03 | 163.27 | 164.20 | 163.04 | 163.20 | 155.82 | 9,018 |
| 2024-07-02 | 162.46 | 163.76 | 161.65 | 163.30 | 155.92 | 11,950 |
| 2024-07-01 | 165.00 | 166.09 | 162.97 | 164.10 | 156.68 | 4,413 |
| 2024-06-28 | 166.27 | 167.26 | 164.64 | 165.70 | 158.21 | 169,657 |
| 2024-06-27 | 167.51 | 168.03 | 165.91 | 167.20 | 159.64 | 9,474 |
| 2024-06-26 | 166.85 | 167.75 | 165.36 | 167.60 | 160.02 | 549,613 |
| 2024-06-25 | 168.60 | 169.31 | 166.15 | 167.60 | 160.02 | 24,518 |
| 2024-06-24 | 168.51 | 169.40 | 167.54 | 168.70 | 161.07 | 15,237 |
| 2024-06-21 | 167.41 | 168.84 | 167.18 | 167.30 | 159.74 | 6,862 |
| 2024-06-20 | 168.29 | 168.76 | 166.88 | 167.40 | 159.83 | 61,703 |
| 2024-06-19 | 168.50 | 168.50 | 168.50 | 168.50 | 160.88 | 11 |
| 2024-06-18 | 167.27 | 168.46 | 166.94 | 168.10 | 160.50 | 18,514 |
| 2024-06-17 | 165.60 | 168.69 | 165.48 | 168.30 | 160.69 | 9,780 |
| 2024-06-14 | 166.06 | 166.86 | 165.30 | 166.40 | 158.88 | 4,676 |
| 2024-06-13 | 164.95 | 166.91 | 164.77 | 165.80 | 158.31 | 6,574 |
| 2024-06-12 | 167.46 | 167.58 | 164.26 | 165.90 | 158.40 | 4,816 |
| 2024-06-11 | 166.61 | 167.03 | 166.04 | 166.80 | 159.26 | 2,612 |
| 2024-06-10 | 166.84 | 167.53 | 166.09 | 166.60 | 159.07 | 6,452 |
| 2024-06-07 | 168.47 | 168.96 | 167.44 | 168.40 | 160.79 | 7,139 |
| 2024-06-06 | 165.87 | 168.54 | 165.09 | 167.90 | 160.31 | 9,138 |
| 2024-06-05 | 166.62 | 167.02 | 165.19 | 165.90 | 158.40 | 9,335 |
| 2024-06-04 | 164.88 | 166.92 | 164.43 | 166.30 | 158.78 | 46,244 |
| 2024-06-03 | 164.75 | 166.19 | 163.70 | 165.30 | 157.83 | 11,767 |
| 2024-05-31 | 162.59 | 163.45 | 162.00 | 163.30 | 155.92 | 17,575 |
| 2024-05-30 | 161.82 | 162.66 | 161.52 | 162.40 | 155.06 | 2,356 |
| 2024-05-29 | 163.00 | 163.11 | 161.59 | 161.90 | 154.58 | 7,321 |
| 2024-05-28 | 170.00 | 170.00 | 162.29 | 165.70 | 158.21 | 5,076 |
| 2024-05-24 | 165.43 | 166.29 | 165.31 | 165.70 | 158.21 | 4,433 |
| 2024-05-23 | 167.00 | 168.01 | 166.28 | 167.30 | 159.74 | 12,499 |
| 2024-05-22 | 168.00 | 168.42 | 167.75 | 167.90 | 160.31 | 3,685 |
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.