Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	145.04	146.46	144.99	145.50	135.39	661,850
2023-06-07	143.87	145.05	143.64	144.00	134.00	4,477
2023-06-06	146.35	146.35	143.56	144.00	134.00	6,883
2023-06-05	146.02	147.76	145.92	146.50	136.32	4,071
2023-06-02	144.65	146.02	144.45	146.00	135.86	4,423
2023-06-01	143.21	144.04	142.50	143.50	133.53	331,969
2023-05-31	143.09	143.70	141.92	143.00	133.07	28,799
2023-05-30	143.66	143.87	142.40	143.00	133.07	6,603
2023-05-26	145.22	145.92	144.74	145.00	134.93	7,078
2023-05-25	145.27	146.08	144.55	145.50	135.39	3,994
2023-05-24	147.60	147.85	146.12	146.50	136.32	3,730
2023-05-23	148.56	148.82	147.52	148.00	137.72	7,245
2023-05-22	153.17	153.17	149.04	149.50	139.11	74,358
2023-05-19	152.83	152.87	152.03	152.50	141.91	3,507
2023-05-18	154.94	155.08	151.68	152.50	141.91	29,339
2023-05-17	155.74	156.49	153.94	154.50	143.77	15,592
2023-05-16	155.57	156.81	155.20	156.50	145.63	10,911
2023-05-15	156.60	156.73	154.64	155.50	144.70	2,022
2023-05-12	154.77	155.31	154.48	154.50	143.77	4,294
2023-05-11	154.72	154.82	153.50	153.50	142.84	3,481
2023-05-10	153.97	154.06	152.48	153.50	142.84	7,194
2023-05-09	155.28	155.91	153.62	154.50	143.77	407,928
2023-05-05	155.13	156.50	154.70	156.50	145.63	3,746
2023-05-04	156.38	156.45	155.40	155.50	144.70	3,681
2023-05-03	156.55	157.51	155.50	156.50	145.63	6,473
2023-05-02	156.78	156.78	155.50	155.50	144.70	950,977
2023-04-28	156.98	157.09	155.84	156.50	145.63	37,508
2023-04-27	155.76	155.95	154.58	155.50	144.70	234,597
2023-04-26	155.13	155.87	154.46	155.50	144.70	8,871
2023-04-25	157.02	157.83	155.99	157.50	146.56	17,709
2023-04-24	155.46	157.16	155.27	156.50	145.63	11,458
2023-04-21	155.04	158.11	154.75	156.50	145.63	31,541
2023-04-20	150.47	151.28	150.47	151.00	140.51	4,454
2023-04-19	151.62	151.80	150.50	150.50	139.17	6,930
2023-04-18	151.05	151.30	150.19	150.50	139.17	25,755
2023-04-17	151.05	151.38	150.50	150.50	139.17	8,047
2023-04-14	151.00	151.49	150.50	150.50	139.17	2,946
2023-04-13	151.07	151.10	150.00	150.50	139.17	103,446
2023-04-12	150.66	152.22	149.94	151.50	140.09	452,783
2023-04-11	151.40	151.50	150.69	151.50	140.09	2,205
2023-04-06	152.47	152.92	151.59	152.00	140.56	3,659
2023-04-05	151.43	152.33	151.29	152.00	140.56	3,304
2023-04-04	149.51	151.65	149.51	151.00	139.63	278,657
2023-04-03	148.41	149.61	147.15	149.50	138.25	2,934
2023-03-31	147.92	148.40	147.57	147.57	136.46	17,262
2023-03-30	146.80	147.31	146.33	146.68	135.64	6,505
2023-03-29	146.36	147.20	146.30	146.82	135.77	34,447
2023-03-28	146.53	146.75	145.90	146.43	135.41	3,093
2023-03-27	147.09	147.16	146.22	146.61	135.57	244,063
2023-03-24	144.89	146.26	144.49	145.73	134.76	2,282
2023-03-23	143.99	145.11	143.40	144.91	134.00	270,976
2023-03-22	144.27	145.71	144.07	145.23	134.30	11,238
2023-03-21	145.13	145.13	142.88	143.40	132.60	222,190
2023-03-20	142.93	145.28	142.93	144.42	133.55	189,189
2023-03-17	142.89	143.35	141.55	143.13	132.35	555,951
2023-03-16	142.03	142.98	141.76	142.18	131.48	8,528
2023-03-15	138.92	141.87	138.92	140.49	129.91	12,737
2023-03-14	137.47	139.34	137.47	139.05	128.58	9,734
2023-03-13	138.84	141.34	138.62	139.46	128.96	13,714
2023-03-10	136.94	137.98	136.42	137.15	126.83	8,144

← NewerPage 15 of 21 · 1,239 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.