Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	137.58	138.47	137.03	137.21	126.88	271,070
2023-03-08	137.56	137.69	136.59	137.15	126.83	356,835
2023-03-07	140.35	140.58	137.46	138.28	127.87	21,250
2023-03-06	140.56	141.09	139.95	140.13	129.58	8,581
2023-03-03	140.99	141.02	139.99	140.44	129.87	4,233
2023-03-02	137.66	139.60	137.66	139.02	128.55	55,275
2023-03-01	150.00	150.00	136.53	136.97	126.66	5,356
2023-02-28	138.44	138.44	137.50	138.10	127.70	7,248
2023-02-27	139.26	140.46	138.58	139.07	128.60	44,419
2023-02-24	140.05	140.05	138.33	138.71	128.27	42,522
2023-02-23	140.50	141.07	139.24	139.91	129.38	566,497
2023-02-22	139.91	141.49	139.91	141.14	130.51	600,062
2023-02-21	140.01	140.87	139.25	139.88	129.35	19,216
2023-02-20	140.00	140.00	139.72	139.72	129.20	800
2023-02-17	136.97	139.29	136.80	138.28	127.87	2,460
2023-02-16	137.50	137.74	136.60	137.73	127.36	2,728
2023-02-15	139.04	139.12	138.08	138.50	128.07	1,919
2023-02-14	139.97	140.19	138.70	139.04	128.57	3,196
2023-02-13	138.99	140.44	138.93	139.80	129.28	10,362
2023-02-10	137.15	138.02	135.97	137.38	127.04	2,806
2023-02-09	138.56	139.16	137.17	138.01	127.62	18,951
2023-02-08	140.02	140.02	138.64	139.03	128.56	423,904
2023-02-07	140.05	141.40	138.85	140.21	129.65	224,335
2023-02-06	142.59	142.59	141.10	142.15	131.45	2,832
2023-02-03	142.78	143.33	141.21	142.09	131.39	5,047
2023-02-02	143.19	143.19	141.23	142.19	131.49	533,268
2023-02-01	141.02	142.54	141.02	142.21	131.50	482,201
2023-01-31	141.02	141.76	140.83	141.31	130.67	185,775
2023-01-30	140.96	142.11	140.57	140.80	130.20	103,049
2023-01-27	140.87	140.90	139.29	140.07	129.53	41,530
2023-01-26	141.72	141.72	140.87	141.05	130.43	22,216
2023-01-25	141.82	141.82	138.75	139.48	128.98	552,467
2023-01-24	141.05	142.13	139.89	141.73	131.06	21,681
2023-01-23	142.97	143.70	141.50	142.21	131.50	130,733
2023-01-20	142.42	142.42	140.20	142.28	131.57	91,444
2023-01-19	147.43	147.43	142.98	145.28	134.34	11,090
2023-01-18	149.64	150.01	140.00	150.01	137.87	2,234,674
2023-01-17	151.21	152.11	150.01	150.01	137.87	35,590
2023-01-13	150.21	150.36	149.56	150.01	137.87	2,889
2023-01-12	150.66	151.60	149.95	150.01	137.87	727,602
2023-01-11	152.47	152.47	149.54	149.97	137.84	2,901
2023-01-10	152.47	152.47	151.15	151.72	139.44	1,826
2023-01-09	153.43	154.79	152.81	154.79	142.27	1,823
2023-01-06	151.92	154.21	151.92	153.79	141.35	2,494
2023-01-05	152.12	152.30	150.84	150.89	138.68	1,406
2023-01-04	151.82	153.33	151.41	152.09	139.78	2,731
2023-01-03	151.50	151.50	149.27	149.72	137.61	3,351
2022-12-30	152.71	152.71	150.89	152.27	139.95	2,223
2022-12-29	152.62	153.15	152.19	152.19	139.88	698
2022-12-28	154.39	154.64	152.77	152.99	140.61	1,936
2022-12-23	152.27	152.77	151.96	152.37	140.04	1,171
2022-12-22	151.22	151.78	151.22	151.69	139.42	535
2022-12-21	150.90	152.48	150.75	152.48	140.14	2,207
2022-12-20	149.67	150.65	149.46	149.87	137.74	2,235
2022-12-19	149.83	151.13	149.83	150.69	138.50	1,970
2022-12-16	150.53	150.68	149.04	150.58	138.40	1,574
2022-12-15	151.78	151.78	149.74	150.00	137.86	1,480
2022-12-14	152.79	154.42	152.79	154.07	141.60	20,282
2022-12-13	153.62	153.81	151.03	152.48	140.14	4,539
2022-12-12	151.18	152.03	151.18	151.37	139.12	5,684

← NewerPage 16 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.