Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	154.50	154.50	154.50	154.50	144.68	2
2023-09-01	154.81	155.22	153.58	154.00	144.22	2,191
2023-08-31	154.06	155.02	154.01	154.50	144.68	3,426
2023-08-30	154.50	154.69	153.75	154.00	144.22	1,486
2023-08-29	153.98	154.05	152.12	152.50	142.81	44,242
2023-08-25	153.38	153.97	152.73	153.50	143.75	1,645
2023-08-24	152.99	154.57	152.90	153.50	143.75	2,505
2023-08-23	152.80	153.47	152.79	153.00	143.28	4,379
2023-08-22	151.51	152.01	150.95	151.50	141.87	4,889
2023-08-21	152.23	152.64	151.35	151.50	141.87	833
2023-08-18	151.63	152.75	151.23	152.50	142.81	1,654
2023-08-17	153.18	153.28	152.21	152.50	142.81	1,528
2023-08-16	155.00	155.73	153.93	154.50	144.68	3,548
2023-08-15	155.79	155.97	154.84	155.50	145.62	13,629
2023-08-14	157.45	157.51	155.71	156.50	146.56	6,712
2023-08-11	157.17	157.42	155.94	156.50	146.56	371,006
2023-08-10	157.07	158.36	156.45	157.50	147.49	6,788
2023-08-09	157.00	158.05	156.98	157.50	147.49	7,157
2023-08-08	157.40	157.53	156.64	157.50	147.49	127,395
2023-08-07	155.67	157.14	155.61	157.00	147.03	2,499
2023-08-04	157.56	157.71	155.98	156.50	146.56	2,324
2023-08-03	156.75	157.50	156.19	157.50	147.49	777,364
2023-08-02	156.71	157.61	156.20	157.00	147.03	2,021
2023-08-01	156.34	157.06	156.00	156.50	146.56	391,092
2023-07-31	156.55	157.63	155.21	155.50	145.62	4,913
2023-07-28	155.00	157.44	154.85	157.00	147.03	10,081
2023-07-27	154.55	154.59	152.54	153.50	143.75	170,769
2023-07-26	153.27	154.80	153.03	154.50	144.68	3,268
2023-07-25	153.14	153.61	152.47	153.50	143.75	947,212
2023-07-24	152.42	153.81	152.35	153.00	143.28	2,966
2023-07-21	150.93	153.61	150.72	152.50	142.81	4,068
2023-07-20	149.38	150.54	148.17	150.00	140.47	480,873
2023-07-19	149.92	150.41	148.50	148.50	138.18	32,889
2023-07-18	148.64	150.44	148.41	148.50	138.18	13,158
2023-07-17	149.97	150.15	148.50	148.50	138.18	5,918
2023-07-14	149.13	150.20	148.50	148.50	138.18	44,339
2023-07-13	148.87	149.10	148.24	148.50	138.18	3,298
2023-07-12	148.10	149.29	147.74	148.50	138.18	4,556
2023-07-11	148.86	148.96	147.00	148.00	137.72	813,114
2023-07-10	148.89	150.21	148.89	149.50	139.11	5,982
2023-07-07	151.58	151.88	149.50	150.00	139.58	8,906
2023-07-06	151.27	152.08	150.82	151.50	140.98	3,028
2023-07-05	151.63	152.36	151.50	152.00	141.44	10,027
2023-07-03	151.16	152.50	150.61	152.50	141.91	2,749
2023-06-30	149.96	152.02	149.86	151.00	140.51	8,616
2023-06-29	148.25	149.52	147.26	149.00	138.65	2,696
2023-06-28	149.39	150.21	147.98	149.50	139.11	3,346
2023-06-27	148.68	149.64	148.68	149.00	138.65	4,327
2023-06-26	147.81	148.93	146.75	148.00	137.72	3,727
2023-06-23	150.17	150.27	148.35	149.50	139.11	4,663
2023-06-22	150.73	150.99	149.52	150.00	139.58	3,671
2023-06-21	148.24	149.43	147.87	149.00	138.65	3,333
2023-06-20	150.13	150.24	148.72	149.00	138.65	11,842
2023-06-19	149.44	149.50	149.44	149.50	139.11	52
2023-06-16	149.41	150.00	148.94	150.00	139.58	6,676
2023-06-15	146.43	148.15	146.43	147.50	137.25	9,751
2023-06-14	145.20	146.62	144.98	146.50	136.32	3,342
2023-06-13	144.53	145.62	144.31	145.00	134.93	5,604
2023-06-12	146.97	146.97	144.58	145.50	135.39	31,506
2023-06-09	145.46	146.55	144.97	145.50	135.39	3,675

← NewerPage 14 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.