Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 167.98 | 168.35 | 167.32 | 167.70 | 160.12 | 2,412 |
| 2024-05-20 | 167.87 | 167.87 | 166.86 | 167.50 | 159.93 | 3,726 |
| 2024-05-17 | 167.01 | 167.98 | 166.94 | 167.10 | 159.55 | 2,120 |
| 2024-05-16 | 166.85 | 168.30 | 166.74 | 167.70 | 160.12 | 4,504 |
| 2024-05-15 | 165.37 | 166.41 | 165.15 | 166.30 | 158.78 | 7,657 |
| 2024-05-14 | 165.72 | 165.85 | 164.00 | 164.40 | 156.97 | 12,683 |
| 2024-05-13 | 166.69 | 167.67 | 165.56 | 166.10 | 158.59 | 9,583 |
| 2024-05-10 | 165.99 | 166.98 | 165.78 | 166.40 | 158.88 | 5,325 |
| 2024-05-09 | 165.61 | 166.07 | 164.30 | 165.70 | 158.21 | 5,452 |
| 2024-05-08 | 165.95 | 166.36 | 165.35 | 165.90 | 158.40 | 3,211 |
| 2024-05-07 | 164.54 | 166.02 | 164.54 | 165.20 | 157.73 | 9,325 |
| 2024-05-03 | 163.79 | 164.26 | 162.19 | 163.00 | 155.63 | 3,548 |
| 2024-05-02 | 165.00 | 165.00 | 162.80 | 163.80 | 156.40 | 8,960 |
| 2024-05-01 | 163.30 | 164.24 | 162.24 | 163.40 | 156.01 | 4,537 |
| 2024-04-30 | 161.99 | 163.04 | 161.60 | 162.20 | 154.87 | 269,752 |
| 2024-04-29 | 161.71 | 161.77 | 160.40 | 160.40 | 153.15 | 67,960 |
| 2024-04-26 | 162.47 | 163.30 | 160.69 | 161.00 | 153.72 | 1,555,031 |
| 2024-04-25 | 162.92 | 164.40 | 162.26 | 162.70 | 155.35 | 22,135 |
| 2024-04-24 | 161.39 | 162.59 | 159.47 | 161.00 | 153.72 | 28,780 |
| 2024-04-23 | 160.99 | 162.06 | 160.52 | 161.10 | 153.82 | 817,905 |
| 2024-04-22 | 158.64 | 161.27 | 157.29 | 160.50 | 153.24 | 9,490 |
| 2024-04-19 | 155.50 | 157.42 | 153.49 | 155.90 | 148.85 | 984,726 |
| 2024-04-18 | 156.37 | 156.97 | 156.03 | 156.80 | 149.71 | 2,935 |
| 2024-04-17 | 156.63 | 156.82 | 155.77 | 156.00 | 147.99 | 3,896 |
| 2024-04-16 | 156.23 | 156.92 | 155.58 | 156.00 | 147.99 | 37,470 |
| 2024-04-15 | 155.46 | 156.76 | 155.33 | 156.00 | 147.99 | 164,949 |
| 2024-04-12 | 156.03 | 156.03 | 154.75 | 156.00 | 147.99 | 73,079 |
| 2024-04-11 | 156.73 | 158.18 | 155.81 | 156.00 | 147.99 | 1,820,043 |
| 2024-04-10 | 156.66 | 157.51 | 155.65 | 156.90 | 148.84 | 323,095 |
| 2024-04-09 | 156.27 | 156.59 | 155.78 | 156.50 | 148.46 | 2,518,394 |
| 2024-04-08 | 156.38 | 156.69 | 155.70 | 156.60 | 148.56 | 3,777 |
| 2024-04-05 | 155.72 | 156.91 | 154.75 | 156.70 | 148.65 | 4,932 |
| 2024-04-04 | 156.30 | 157.10 | 156.15 | 156.90 | 148.84 | 8,003 |
| 2024-04-03 | 160.58 | 160.71 | 156.19 | 156.50 | 148.46 | 11,392 |
| 2024-04-02 | 161.84 | 161.84 | 159.76 | 160.20 | 151.97 | 11,991 |
| 2024-03-28 | 162.88 | 163.20 | 161.77 | 162.50 | 154.15 | 5,288 |
| 2024-03-27 | 161.65 | 162.54 | 161.30 | 162.50 | 154.15 | 9,682 |
| 2024-03-26 | 160.42 | 160.91 | 160.19 | 160.50 | 152.26 | 380,195 |
| 2024-03-25 | 161.41 | 161.62 | 159.79 | 160.50 | 152.26 | 8,224 |
| 2024-03-22 | 162.04 | 162.38 | 161.50 | 161.50 | 153.20 | 409,669 |
| 2024-03-21 | 161.96 | 162.45 | 161.10 | 161.50 | 153.20 | 11,539 |
| 2024-03-20 | 161.81 | 162.38 | 161.49 | 161.50 | 153.20 | 4,319 |
| 2024-03-19 | 161.83 | 162.11 | 161.21 | 161.50 | 153.20 | 3,205 |
| 2024-03-18 | 161.74 | 162.72 | 161.21 | 162.50 | 154.15 | 6,572 |
| 2024-03-15 | 160.34 | 161.44 | 160.33 | 160.50 | 152.26 | 2,614 |
| 2024-03-14 | 162.48 | 162.62 | 161.17 | 162.00 | 153.68 | 12,144 |
| 2024-03-13 | 162.21 | 162.87 | 161.47 | 162.50 | 154.15 | 3,196 |
| 2024-03-12 | 161.86 | 162.49 | 161.25 | 161.50 | 153.20 | 3,901 |
| 2024-03-11 | 162.00 | 162.44 | 160.80 | 161.50 | 153.20 | 7,172 |
| 2024-03-08 | 158.53 | 160.86 | 158.32 | 159.50 | 151.31 | 30,591 |
| 2024-03-07 | 160.19 | 160.85 | 159.49 | 160.50 | 152.26 | 5,198 |
| 2024-03-06 | 159.69 | 159.99 | 158.96 | 159.50 | 151.31 | 4,172 |
| 2024-03-05 | 159.59 | 159.93 | 158.79 | 159.50 | 151.31 | 11,400 |
| 2024-03-04 | 158.13 | 159.54 | 157.54 | 159.50 | 151.31 | 3,012 |
| 2024-03-01 | 157.77 | 159.02 | 157.59 | 158.50 | 150.36 | 8,355 |
| 2024-02-29 | 160.16 | 160.16 | 158.19 | 158.50 | 150.36 | 506,293 |
| 2024-02-28 | 159.08 | 159.94 | 158.71 | 159.50 | 151.31 | 2,625 |
| 2024-02-27 | 160.00 | 160.00 | 159.07 | 159.50 | 151.31 | 3,214 |
| 2024-02-26 | 161.02 | 161.23 | 160.07 | 160.50 | 152.26 | 4,477 |
| 2024-02-23 | 160.75 | 161.53 | 160.24 | 160.50 | 152.26 | 5,002 |
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.