Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	138.43	139.58	138.14	138.27	126.16	1,971
2022-09-13	140.70	141.17	139.29	139.29	127.09	8,259
2022-09-12	139.19	141.69	139.11	139.19	127.00	3,902
2022-09-09	137.86	140.18	137.30	139.19	127.00	305,073
2022-09-08	136.93	138.37	136.15	138.37	126.25	3,996
2022-09-07	136.51	137.34	136.20	137.34	125.31	991
2022-09-06	136.36	137.90	135.33	137.09	125.08	4,592
2022-09-02	140.68	141.09	137.50	140.35	128.05	5,133
2022-09-01	138.00	139.41	136.82	138.98	126.80	2,457
2022-08-31	140.88	140.88	138.95	139.86	127.61	2,552
2022-08-30	142.23	142.33	140.64	141.24	128.87	556
2022-08-26	145.88	146.00	143.78	144.39	131.74	1,305
2022-08-25	145.16	145.65	144.50	145.31	132.58	2,730
2022-08-24	146.42	147.12	145.29	146.79	133.93	25,802
2022-08-23	147.87	147.96	145.93	147.17	134.28	6,072
2022-08-22	149.10	150.12	149.05	149.71	136.59	32,770
2022-08-19	149.20	150.48	149.20	149.81	136.69	4,593
2022-08-18	148.75	149.52	148.63	149.52	136.42	899
2022-08-17	149.93	149.94	149.10	149.60	136.49	28,762
2022-08-16	148.56	150.49	148.36	150.18	137.02	516,133
2022-08-15	147.27	148.74	146.87	147.95	134.99	2,509
2022-08-12	145.85	146.18	145.25	146.12	133.32	4,176
2022-08-11	145.69	147.23	145.69	145.69	132.93	3,991
2022-08-10	146.00	146.45	145.67	145.69	132.93	1,130
2022-08-09	145.27	145.68	144.73	145.66	132.90	741,390
2022-08-08	144.72	146.42	144.72	145.72	132.95	767,680
2022-08-05	143.53	143.94	142.81	143.62	131.04	6,286
2022-08-04	144.59	146.35	144.29	144.60	131.93	24,959
2022-08-03	141.95	144.59	141.01	143.38	130.82	103,143
2022-08-02	143.48	143.65	141.98	142.54	130.05	11,009
2022-08-01	138.87	143.85	138.67	139.51	127.29	13,255
2022-07-29	141.19	141.96	138.26	139.51	127.29	37,947
2022-07-28	146.21	148.39	145.45	146.26	133.45	3,028
2022-07-27	143.74	144.42	143.72	144.18	131.55	480
2022-07-26	143.07	143.78	141.86	142.01	129.57	5,472
2022-07-25	143.02	144.11	142.54	143.96	131.35	41,689
2022-07-22	141.31	143.00	140.76	142.09	129.64	2,098
2022-07-21	140.91	140.91	138.99	139.23	127.03	2,092
2022-07-20	144.32	144.54	140.85	144.54	131.04	3,636
2022-07-19	144.61	144.96	143.89	144.54	131.04	732
2022-07-18	144.94	144.94	143.66	144.54	131.04	828
2022-07-15	145.20	145.40	144.15	144.54	131.04	1,307
2022-07-14	144.15	144.79	143.70	144.54	131.04	883
2022-07-13	144.75	146.85	144.31	145.79	132.18	457,937
2022-07-12	146.04	146.74	145.52	146.23	132.58	88,412
2022-07-11	145.00	146.54	144.70	145.95	132.32	5,991
2022-07-08	145.99	146.75	144.74	145.91	132.29	1,223
2022-07-07	145.06	145.76	144.67	145.06	131.52	818
2022-07-06	145.52	147.43	145.35	146.23	132.58	5,122
2022-07-05	144.89	145.98	142.69	143.38	129.99	51,792
2022-07-01	144.44	145.63	143.50	144.27	130.80	1,911
2022-06-30	141.96	144.23	141.56	142.19	128.91	2,746
2022-06-29	141.56	142.32	140.92	141.88	128.63	734
2022-06-28	143.62	144.09	141.30	141.67	128.44	7,280
2022-06-27	143.69	144.53	143.02	144.53	131.04	3,108
2022-06-24	144.14	144.87	143.36	144.53	131.04	7,886
2022-06-23	138.93	142.12	138.93	141.39	128.19	2,370
2022-06-22	136.37	139.04	136.32	138.45	125.52	2,333
2022-06-21	134.78	136.22	133.49	135.22	122.59	4,806
2022-06-17	133.78	134.12	131.45	133.45	120.99	3,516

← NewerPage 18 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.