Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	131.18	134.92	130.62	133.62	121.14	40,150
2022-06-15	134.55	134.93	129.82	130.49	118.31	1,606
2022-06-14	137.37	137.42	132.62	134.10	121.58	3,513
2022-06-13	140.11	140.40	139.12	139.80	126.75	7,396
2022-06-10	140.87	142.65	139.49	142.11	128.84	3,043
2022-06-09	145.59	146.70	144.76	144.90	131.37	3,616
2022-06-08	146.19	146.30	145.30	145.89	132.27	3,482
2022-06-07	143.83	146.11	143.56	145.54	131.95	704
2022-06-06	147.50	147.60	144.98	146.31	132.65	7,677
2022-06-01	148.37	148.37	144.79	145.34	131.77	8,235
2022-05-31	148.72	148.72	146.26	147.77	133.97	16,402
2022-05-27	147.08	148.03	146.50	147.88	134.07	2,282
2022-05-26	146.60	147.29	145.04	146.61	132.92	1,568
2022-05-25	147.62	147.62	143.98	145.18	131.62	2,454
2022-05-24	145.05	146.57	144.92	145.18	131.62	1,583
2022-05-23	143.20	145.50	142.20	144.69	131.18	2,664
2022-05-20	141.69	142.67	139.23	139.93	126.86	6,953
2022-05-19	143.65	143.65	140.70	141.99	128.73	5,770
2022-05-18	154.80	155.06	145.51	149.78	135.80	5,613
2022-05-17	156.28	156.63	153.51	156.16	141.58	2,318
2022-05-16	153.50	155.56	152.37	154.03	139.65	4,435
2022-05-13	153.08	153.08	150.72	152.53	138.29	1,733
2022-05-12	153.66	153.66	149.99	151.54	137.39	3,911
2022-05-11	154.23	155.80	153.22	155.52	141.00	16,259
2022-05-10	156.43	156.53	154.26	155.29	140.79	2,849
2022-05-09	156.00	156.63	152.86	155.94	141.38	3,695
2022-05-06	155.00	155.57	153.99	155.29	140.79	4,130
2022-05-05	157.40	157.47	154.28	155.60	141.07	82,771
2022-05-04	156.21	157.17	155.65	156.68	142.05	388,087
2022-05-03	159.02	159.02	155.43	157.44	142.74	8,695
2022-04-29	162.19	162.29	161.41	161.64	146.55	1,119
2022-04-28	160.53	163.16	159.59	161.29	146.23	10,908
2022-04-27	159.79	161.11	159.30	161.11	146.07	450,768
2022-04-26	162.29	163.19	160.31	161.95	146.83	1,261,405
2022-04-25	161.25	162.04	159.86	160.34	145.37	55,123
2022-04-22	162.61	163.24	161.31	161.90	146.78	19,371
2022-04-21	163.34	164.82	163.34	163.99	148.68	1,405
2022-04-20	161.00	164.46	160.47	163.76	147.64	2,222
2022-04-19	156.77	158.95	156.40	157.88	142.34	2,578
2022-04-14	159.46	160.19	159.34	159.81	144.08	282,889
2022-04-13	160.00	160.23	159.00	159.58	143.87	7,213
2022-04-12	159.49	160.50	159.06	159.90	144.16	888,555
2022-04-11	159.55	161.01	158.93	159.92	144.18	2,777
2022-04-08	159.79	160.33	159.22	160.11	144.35	17,845
2022-04-07	157.89	159.29	156.95	158.22	142.65	10,579
2022-04-06	154.00	156.77	154.00	155.77	140.44	15,389
2022-04-05	154.08	157.33	153.54	156.53	141.12	7,458
2022-04-04	153.47	155.11	151.37	152.56	137.54	1,459
2022-04-01	154.00	154.25	152.25	154.00	138.84	2,905
2022-03-31	154.59	154.59	152.43	154.50	139.29	2,059
2022-03-30	152.59	154.06	152.04	153.50	138.39	62,476
2022-03-29	155.97	156.03	154.07	156.00	140.65	705
2022-03-28	153.65	154.50	152.77	154.50	139.29	2,921
2022-03-25	152.08	153.82	151.60	153.00	137.94	4,683
2022-03-24	151.30	151.35	150.22	151.00	136.14	1,033
2022-03-23	151.88	152.50	150.85	152.50	137.49	20,514
2022-03-22	153.40	153.53	150.66	152.00	137.04	9,798
2022-03-21	150.67	151.00	149.37	150.50	135.69	802
2022-03-18	149.94	151.00	148.42	150.50	135.69	332,928
2022-03-17	150.00	151.50	148.65	151.50	136.59	384

← NewerPage 19 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.