Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 159.32 | 160.78 | 158.65 | 159.50 | 151.31 | 8,528 |
| 2024-02-21 | 158.53 | 160.35 | 158.53 | 159.50 | 151.31 | 7,631 |
| 2024-02-20 | 158.20 | 159.79 | 158.03 | 158.50 | 150.36 | 16,175 |
| 2024-02-19 | 158.50 | 158.50 | 158.50 | 158.50 | 150.36 | 33 |
| 2024-02-16 | 157.01 | 158.42 | 156.65 | 157.50 | 149.41 | 2,529 |
| 2024-02-15 | 155.55 | 157.33 | 155.55 | 157.00 | 148.94 | 3,827 |
| 2024-02-14 | 156.27 | 156.32 | 154.92 | 155.50 | 147.51 | 336,708 |
| 2024-02-13 | 157.11 | 158.89 | 155.77 | 156.50 | 148.46 | 320,267 |
| 2024-02-12 | 157.53 | 157.67 | 155.50 | 156.50 | 148.46 | 3,445 |
| 2024-02-09 | 158.84 | 158.84 | 156.52 | 157.50 | 149.41 | 5,893 |
| 2024-02-08 | 158.87 | 159.05 | 157.82 | 158.50 | 150.36 | 4,394 |
| 2024-02-07 | 159.38 | 159.82 | 159.00 | 159.50 | 151.31 | 5,269 |
| 2024-02-06 | 158.21 | 159.04 | 157.95 | 158.50 | 150.36 | 1,265,430 |
| 2024-02-05 | 157.72 | 158.80 | 157.64 | 158.50 | 150.36 | 6,903 |
| 2024-02-02 | 159.01 | 159.68 | 157.57 | 158.50 | 150.36 | 17,269 |
| 2024-02-01 | 157.03 | 159.29 | 156.66 | 158.50 | 150.36 | 4,670 |
| 2024-01-31 | 157.89 | 158.50 | 157.15 | 157.50 | 149.41 | 7,304 |
| 2024-01-30 | 156.16 | 157.66 | 155.97 | 157.00 | 148.94 | 1,097,130 |
| 2024-01-29 | 156.68 | 157.26 | 155.41 | 155.50 | 147.51 | 8,492 |
| 2024-01-26 | 156.01 | 156.14 | 155.34 | 156.00 | 147.99 | 6,318 |
| 2024-01-25 | 152.29 | 154.70 | 152.09 | 153.50 | 145.62 | 166,043 |
| 2024-01-24 | 153.87 | 154.13 | 152.58 | 153.50 | 145.62 | 21,902 |
| 2024-01-23 | 150.02 | 156.38 | 147.86 | 154.00 | 146.09 | 911,029 |
| 2024-01-22 | 146.83 | 147.89 | 146.29 | 147.50 | 139.92 | 5,567 |
| 2024-01-19 | 148.44 | 148.56 | 147.31 | 148.50 | 140.87 | 135,634 |
| 2024-01-18 | 147.91 | 148.33 | 146.93 | 147.50 | 139.92 | 12,003 |
| 2024-01-17 | 148.71 | 150.54 | 148.71 | 149.50 | 140.93 | 5,556 |
| 2024-01-16 | 150.07 | 151.50 | 148.90 | 149.50 | 140.93 | 1,017,052 |
| 2024-01-15 | 149.50 | 149.50 | 149.50 | 149.50 | 140.93 | 6 |
| 2024-01-12 | 151.10 | 151.26 | 149.50 | 149.50 | 140.93 | 4,214 |
| 2024-01-11 | 150.14 | 150.45 | 149.30 | 149.50 | 140.93 | 4,398 |
| 2024-01-10 | 149.57 | 150.00 | 149.33 | 149.50 | 140.93 | 5,012 |
| 2024-01-09 | 148.13 | 149.33 | 147.75 | 149.00 | 140.46 | 4,418 |
| 2024-01-08 | 148.66 | 148.66 | 147.42 | 148.00 | 139.51 | 710,855 |
| 2024-01-05 | 148.77 | 148.87 | 146.57 | 148.00 | 139.51 | 21,259 |
| 2024-01-04 | 148.44 | 149.18 | 147.81 | 149.00 | 140.46 | 2,555 |
| 2024-01-03 | 148.92 | 149.03 | 147.73 | 148.50 | 139.99 | 11,039 |
| 2024-01-02 | 146.47 | 149.39 | 146.31 | 148.50 | 139.99 | 4,361 |
| 2023-12-29 | 145.91 | 146.94 | 145.78 | 146.00 | 137.63 | 1,141 |
| 2023-12-28 | 145.94 | 146.00 | 145.06 | 145.50 | 137.16 | 1,636 |
| 2023-12-27 | 145.83 | 146.28 | 145.46 | 146.00 | 137.63 | 27,106 |
| 2023-12-22 | 144.40 | 145.61 | 144.00 | 144.00 | 135.74 | 1,857 |
| 2023-12-21 | 144.62 | 144.79 | 143.00 | 143.00 | 134.80 | 5,789 |
| 2023-12-20 | 146.17 | 146.17 | 143.00 | 143.00 | 134.80 | 415,267 |
| 2023-12-19 | 147.33 | 147.33 | 143.00 | 143.00 | 134.80 | 5,990 |
| 2023-12-18 | 144.88 | 147.49 | 143.00 | 143.00 | 134.80 | 5,175 |
| 2023-12-15 | 143.00 | 143.00 | 143.00 | 143.00 | 134.80 | 12,801 |
| 2023-12-14 | 148.04 | 148.50 | 145.00 | 148.50 | 139.99 | 4,819 |
| 2023-12-13 | 146.19 | 148.43 | 145.57 | 147.00 | 138.57 | 305,291 |
| 2023-12-12 | 145.82 | 146.21 | 145.10 | 145.50 | 137.16 | 75,634 |
| 2023-12-11 | 144.80 | 145.82 | 144.67 | 145.00 | 136.69 | 9,197 |
| 2023-12-08 | 146.48 | 146.48 | 144.52 | 145.00 | 136.69 | 7,301 |
| 2023-12-07 | 146.63 | 147.07 | 146.00 | 146.00 | 137.63 | 1,771 |
| 2023-12-06 | 146.77 | 147.11 | 145.50 | 145.50 | 137.16 | 4,809 |
| 2023-12-05 | 152.38 | 152.59 | 146.62 | 148.00 | 139.51 | 19,951 |
| 2023-12-04 | 152.66 | 152.66 | 151.71 | 152.50 | 143.76 | 7,876 |
| 2023-12-01 | 153.40 | 154.50 | 152.26 | 154.50 | 145.64 | 2,939 |
| 2023-11-30 | 150.94 | 152.15 | 150.34 | 151.50 | 142.81 | 6,652 |
| 2023-11-29 | 152.22 | 152.64 | 151.13 | 151.50 | 142.81 | 1,770 |
| 2023-11-28 | 151.46 | 152.74 | 151.18 | 152.50 | 143.76 | 2,794 |
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.