Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	150.59	151.65	150.59	151.37	139.12	1,946
2022-12-08	149.46	151.35	149.46	150.73	138.53	2,567
2022-12-07	149.18	150.30	149.11	149.29	137.21	1,429
2022-12-06	149.77	150.04	148.40	148.52	136.50	5,992
2022-12-05	148.62	149.58	148.46	149.41	137.32	2,298
2022-12-02	148.26	150.55	148.23	150.24	138.08	3,286
2022-12-01	149.49	150.36	148.75	148.75	136.71	53,113
2022-11-30	145.72	147.31	145.19	145.90	134.09	1,664
2022-11-29	145.64	145.81	144.57	144.65	132.95	867
2022-11-28	146.60	147.29	146.17	146.64	134.78	4,739
2022-11-25	146.92	147.08	146.43	146.53	134.67	40,003
2022-11-23	145.95	146.37	145.75	146.23	134.40	3,244
2022-11-22	145.48	145.63	144.38	145.43	133.66	51,671
2022-11-21	143.22	145.02	142.24	142.24	130.73	1,999
2022-11-18	142.26	142.40	141.43	142.24	130.73	3,488
2022-11-17	141.12	141.27	140.26	140.46	129.10	4,007
2022-11-16	141.82	142.90	141.61	141.79	130.32	4,557
2022-11-15	142.56	142.94	139.84	141.53	130.08	3,670
2022-11-14	140.31	143.43	140.31	141.33	129.89	3,298
2022-11-11	141.48	141.48	139.37	139.89	128.57	4,406
2022-11-10	138.64	140.24	138.41	139.57	128.28	4,232
2022-11-09	136.81	137.78	136.81	137.44	126.32	1,452,238
2022-11-08	136.99	137.32	136.05	136.96	125.88	920
2022-11-07	135.52	136.90	135.07	135.71	124.73	3,935
2022-11-04	133.33	134.95	132.75	133.13	122.36	10,814
2022-11-03	131.73	132.52	131.00	132.06	121.37	7,832
2022-11-02	134.78	136.47	133.56	134.45	123.57	321,977
2022-11-01	135.21	136.15	133.96	134.45	123.57	1,231
2022-10-31	134.89	135.24	134.34	135.15	124.21	2,035
2022-10-28	133.14	135.30	133.14	134.19	123.33	4,326
2022-10-27	131.78	133.09	131.64	132.59	121.86	89,906
2022-10-26	130.94	132.54	130.54	131.36	120.73	15,654
2022-10-25	129.40	130.90	128.50	130.21	119.67	269,013
2022-10-24	129.62	130.26	128.51	129.26	118.80	4,059
2022-10-21	126.99	128.55	126.75	127.49	117.17	599,173
2022-10-20	128.37	129.73	127.46	127.90	117.55	2,287
2022-10-19	131.00	132.78	125.41	125.41	114.42	8,269
2022-10-18	129.35	130.00	125.41	125.41	114.42	2,757
2022-10-17	126.25	128.03	125.41	125.41	114.42	309,459
2022-10-14	126.80	126.93	124.98	125.41	114.42	4,206
2022-10-13	123.01	126.19	123.01	125.41	114.42	4,496
2022-10-12	124.92	125.73	124.23	125.24	114.27	60,972
2022-10-11	124.00	125.61	123.29	123.29	112.49	885
2022-10-10	125.11	125.11	122.24	123.29	112.49	5,993
2022-10-07	126.48	126.59	124.70	125.20	114.23	484,656
2022-10-06	128.92	129.09	127.26	128.07	116.85	1,427
2022-10-05	130.10	130.10	128.17	128.27	117.03	110,007
2022-10-04	128.51	130.75	128.51	130.09	118.69	564,415
2022-10-03	127.49	128.80	126.96	128.03	116.81	5,480
2022-09-30	128.91	128.97	127.00	128.26	117.02	9,431
2022-09-29	131.78	131.87	128.66	130.46	119.03	10,636
2022-09-28	132.41	132.62	131.21	131.59	120.06	3,100
2022-09-27	135.57	136.92	132.66	133.84	122.11	79,588
2022-09-26	135.62	136.67	135.01	135.97	124.06	1,610
2022-09-23	135.80	136.30	133.99	135.65	123.77	7,124
2022-09-22	135.73	136.99	135.31	136.03	124.11	283,027
2022-09-21	137.95	138.15	136.01	137.38	125.34	28,470
2022-09-20	137.99	137.99	136.75	137.33	125.30	965,089
2022-09-16	137.28	138.77	137.28	137.73	125.66	100,565
2022-09-15	138.89	138.89	136.68	137.89	125.81	5,824

← NewerPage 17 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.