Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	150.19	151.63	147.00	149.71	149.71	10,087
2026-07-21	149.16	150.41	146.85	147.60	147.60	12,019
2026-07-20	149.04	153.53	148.57	148.89	148.89	23,362
2026-07-17	150.53	154.45	149.35	149.57	149.57	9,178
2026-07-16	149.59	151.03	147.00	150.95	150.95	17,781
2026-07-15	146.13	148.62	144.74	147.96	147.96	64,950
2026-07-14	148.29	149.56	145.50	146.49	146.49	13,379
2026-07-13	147.41	150.24	146.94	147.87	147.87	20,141
2026-07-10	146.50	148.60	144.71	147.15	147.15	5,590
2026-07-09	149.00	149.99	145.50	146.74	146.74	7,429
2026-07-08	151.20	154.00	148.77	148.92	148.92	10,897
2026-07-07	149.43	153.50	147.34	150.96	150.96	13,003
2026-07-06	151.89	151.89	146.90	149.07	149.07	13,452
2026-07-02	145.82	151.50	145.82	151.19	151.19	68,294
2026-07-01	146.00	147.39	145.00	145.92	145.92	9,902
2026-06-30	146.93	149.15	144.09	146.70	146.70	65,948
2026-06-29	148.95	151.00	142.18	147.52	147.52	24,143
2026-06-26	149.00	150.87	148.05	148.90	148.90	18,610
2026-06-25	152.00	152.50	147.82	148.28	148.28	14,562
2026-06-24	150.86	153.36	149.98	152.33	152.33	25,280
2026-06-22	150.38	153.14	148.19	148.73	148.73	16,424
2026-06-18	150.51	152.72	149.61	151.12	151.12	16,484
2026-06-17	152.21	153.25	150.00	150.91	150.91	4,900
2026-06-16	150.99	153.05	148.77	152.14	152.14	27,692
2026-06-15	149.13	151.52	147.00	150.93	150.93	18,750
2026-06-12	148.21	150.25	145.28	149.59	149.59	6,440
2026-06-11	148.94	150.00	146.43	149.01	149.01	15,761
2026-06-10	148.60	150.46	147.86	149.39	149.39	12,744
2026-06-09	145.10	149.48	144.34	148.30	148.30	43,760
2026-06-08	146.30	149.00	144.00	145.55	145.55	24,285
2026-06-05	141.00	147.52	140.51	147.37	147.37	40,164
2026-06-04	140.50	143.68	139.86	140.31	140.31	16,278
2026-06-03	141.00	142.50	140.07	141.75	141.75	18,305
2026-06-02	140.57	141.50	139.00	139.52	139.52	11,756
2026-06-01	143.19	146.08	138.88	140.18	140.18	35,744
2026-05-29	145.83	147.00	143.20	144.51	144.51	58,082
2026-05-28	147.27	148.98	145.00	146.18	146.18	16,375
2026-05-27	143.28	148.55	142.81	147.59	147.59	16,261
2026-05-26	144.89	146.00	142.79	143.09	143.09	19,395
2026-05-22	143.44	144.68	141.13	144.49	144.49	10,311
2026-05-21	142.35	144.00	140.11	143.51	143.51	70,072
2026-05-20	141.32	143.24	140.00	142.82	142.82	8,475
2026-05-19	142.50	144.00	140.91	141.36	141.36	19,955
2026-05-18	141.70	144.50	141.19	141.85	141.85	13,787
2026-05-15	143.15	144.24	141.17	142.23	142.23	10,321
2026-05-14	142.24	144.28	141.00	143.31	143.31	14,770
2026-05-13	143.64	145.18	141.65	141.91	141.91	18,152
2026-05-12	143.39	145.90	141.33	144.71	144.71	12,529
2026-05-11	146.21	148.04	141.97	142.92	142.92	16,117
2026-05-08	146.49	149.06	145.53	147.23	147.23	10,210
2026-05-07	147.98	148.50	146.01	147.25	147.25	17,641
2026-05-06	144.95	148.20	144.47	148.03	148.03	29,257
2026-05-05	143.46	145.28	142.00	145.15	145.15	22,881
2026-05-01	147.73	149.29	146.53	146.74	146.74	5,704
2026-04-30	145.80	147.99	145.17	147.13	147.13	47,053
2026-04-29	149.00	150.76	146.11	146.67	146.67	8,996
2026-04-28	148.40	151.22	147.49	149.11	149.11	30,250
2026-04-27	147.96	149.89	147.00	148.23	148.23	10,718
2026-04-24	144.50	152.50	144.20	148.44	148.44	26,189
2026-04-23	143.28	145.78	143.00	145.66	145.66	14,319

← NewerPage 2 of 3 · 123 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.