Procter & Gamble Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	151.53	152.00	150.73	152.00	143.29	2,942
2023-11-24	151.25	152.00	151.03	152.00	143.29	3,143
2023-11-23	151.50	151.50	151.50	151.50	142.81	1
2023-11-22	149.50	151.38	149.50	151.00	142.34	7,417
2023-11-21	149.72	150.05	148.80	149.50	140.93	4,246
2023-11-20	150.21	151.04	149.67	150.50	141.87	4,467
2023-11-17	153.06	153.50	150.95	153.50	144.70	3,470
2023-11-16	151.42	152.86	151.34	152.50	143.76	142,965
2023-11-15	152.16	152.38	150.40	150.50	141.87	5,855
2023-11-14	153.12	153.44	151.68	153.00	144.23	9,057
2023-11-13	151.87	152.74	151.33	152.00	143.29	8,432
2023-11-10	150.94	151.15	149.94	150.50	141.87	5,175
2023-11-09	149.62	150.13	149.16	150.00	141.40	185,522
2023-11-08	150.59	151.15	149.51	150.00	141.40	519,661
2023-11-07	150.97	151.21	150.17	150.50	141.87	7,972
2023-11-06	150.07	151.18	150.01	150.50	141.87	147,897
2023-11-03	151.89	152.27	149.71	150.50	141.87	4,043
2023-11-02	149.46	151.56	148.98	151.00	142.34	31,121
2023-11-01	150.73	150.73	149.27	149.50	140.93	753,019
2023-10-31	149.26	150.13	148.75	149.00	140.46	883,173
2023-10-30	148.61	149.52	147.64	148.50	139.99	5,261
2023-10-27	149.12	149.91	146.96	147.50	139.04	6,736
2023-10-26	150.85	151.45	150.08	150.50	141.87	2,658
2023-10-25	149.66	151.19	149.12	150.50	141.87	7,386
2023-10-24	148.31	149.45	147.96	149.00	140.46	516,575
2023-10-23	147.94	149.46	147.62	148.50	139.99	3,386
2023-10-20	149.14	149.78	148.27	149.00	140.46	4,528
2023-10-19	150.01	150.33	143.00	143.00	134.80	11,077
2023-10-18	150.02	151.24	143.00	143.00	133.91	16,148
2023-10-17	146.15	146.69	143.00	143.00	133.91	4,439
2023-10-16	145.29	147.05	143.00	143.00	133.91	7,043
2023-10-13	143.81	144.94	143.00	143.00	133.91	5,571
2023-10-12	142.86	143.92	141.67	143.00	133.91	2,785
2023-10-11	145.04	145.45	142.59	143.00	133.91	5,834
2023-10-10	143.56	145.20	143.56	145.00	135.79	7,026
2023-10-09	144.09	144.09	141.61	142.00	132.98	4,328
2023-10-06	143.86	144.19	141.45	143.50	134.38	5,962
2023-10-05	145.43	146.06	144.17	145.00	135.79	2,914
2023-10-04	145.78	146.20	145.00	145.50	136.26	4,832
2023-10-03	145.19	146.49	145.08	146.00	136.72	1,979
2023-10-02	145.25	145.54	143.93	145.00	135.79	2,361
2023-09-29	146.65	146.77	144.90	146.00	136.72	3,838
2023-09-28	147.92	147.96	145.68	146.50	137.19	4,813
2023-09-27	149.50	149.54	146.69	147.50	138.13	3,113
2023-09-26	150.20	150.25	148.90	149.00	139.53	4,413
2023-09-25	152.65	152.65	150.18	150.50	140.94	119,686
2023-09-22	152.45	153.31	152.05	153.00	143.28	3,569
2023-09-21	153.53	153.56	152.50	152.50	142.81	170,297
2023-09-20	154.00	154.74	153.64	154.50	144.68	4,677
2023-09-19	154.05	154.05	151.79	152.50	142.81	400,503
2023-09-18	154.34	154.45	153.50	153.50	143.75	915
2023-09-15	154.07	155.32	153.96	154.50	144.68	2,123
2023-09-14	153.34	154.86	153.34	154.00	144.22	6,081
2023-09-13	152.22	153.20	151.73	152.50	142.81	4,671
2023-09-12	154.99	155.11	152.25	153.00	143.28	14,300
2023-09-11	153.56	155.05	153.12	153.50	143.75	4,235
2023-09-08	153.40	153.40	152.39	153.00	143.28	8,019
2023-09-07	153.00	154.07	152.40	153.50	143.75	1,484
2023-09-06	152.23	152.40	151.56	152.00	142.34	3,924
2023-09-05	153.87	154.82	152.46	153.50	143.75	5,733

← NewerPage 13 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.