Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	151.00	151.57	148.25	150.50	135.69	1,894
2022-03-15	147.30	150.40	146.97	150.00	135.24	5,075
2022-03-14	144.50	147.00	143.51	147.00	132.53	1,996
2022-03-11	145.84	147.00	143.73	147.00	132.53	4,494
2022-03-10	148.77	148.77	144.00	146.50	132.08	8,285
2022-03-09	148.45	150.24	147.87	149.00	134.33	721
2022-03-08	152.84	152.84	147.50	147.50	132.98	12,760
2022-03-07	155.14	155.14	151.41	153.00	137.94	13,672
2022-03-04	153.30	155.10	152.45	154.50	139.29	872
2022-03-03	153.77	155.50	153.77	155.50	140.19	910
2022-03-02	153.61	154.97	152.51	154.50	139.29	1,330
2022-03-01	154.32	155.11	152.57	155.00	139.74	1,169
2022-02-28	156.96	159.00	153.89	157.50	142.00	1,472
2022-02-25	152.35	158.92	151.59	156.50	141.10	121,504
2022-02-24	153.90	155.96	150.60	151.50	136.59	275,369
2022-02-23	158.45	158.54	156.32	158.00	142.45	18,268
2022-02-22	159.90	160.83	156.80	160.50	144.70	255,989
2022-02-18	160.17	161.50	159.08	161.50	145.60	2,687
2022-02-17	158.01	160.29	157.60	158.50	142.90	12,942
2022-02-16	156.91	158.00	156.34	158.00	142.45	78,102
2022-02-15	157.99	159.09	156.74	159.00	143.35	4,478
2022-02-14	156.29	156.80	153.53	155.50	140.19	13,115
2022-02-11	157.17	158.46	155.59	158.00	142.45	2,672
2022-02-10	159.00	159.60	157.05	159.00	143.35	11,617
2022-02-09	159.96	160.68	159.27	160.00	144.25	109,873
2022-02-08	160.92	161.24	160.08	161.00	145.15	1,927
2022-02-07	161.82	162.12	159.78	161.50	145.60	1,506
2022-02-04	163.29	164.11	161.82	164.00	147.86	4,161
2022-02-03	161.51	164.93	161.51	164.00	147.86	1,525
2022-02-02	159.74	162.05	159.58	161.50	145.60	934,724
2022-02-01	161.00	161.18	157.88	160.50	144.70	2,130
2022-01-31	159.89	160.50	159.00	160.50	144.70	2,326
2022-01-28	158.50	159.50	157.42	159.50	143.80	2,345
2022-01-27	159.45	161.50	158.39	161.50	145.60	7,667
2022-01-26	159.54	160.50	156.50	160.50	144.70	562,527
2022-01-25	160.98	161.00	157.94	161.00	145.15	3,757
2022-01-24	163.62	164.00	159.45	163.50	147.41	7,658
2022-01-21	162.90	165.30	162.69	164.50	148.31	4,725
2022-01-20	161.10	164.50	161.10	164.50	148.31	6,521
2022-01-19	163.19	164.15	156.97	163.50	146.62	5,750
2022-01-18	158.54	158.62	156.05	157.00	140.79	9,711
2022-01-14	158.07	160.23	157.69	159.00	142.59	29,717
2022-01-13	159.16	160.50	157.87	160.50	143.93	7,343
2022-01-12	158.48	159.30	157.91	159.00	142.59	34,691
2022-01-11	158.24	160.57	156.99	159.00	142.59	2,897
2022-01-10	162.74	163.00	160.60	163.00	146.17	26,673
2022-01-07	163.00	163.42	161.95	163.00	146.17	2,127
2022-01-06	164.21	165.50	162.77	165.50	148.42	147,263
2022-01-05	164.03	166.50	163.40	166.50	149.31	77,017
2022-01-04	162.49	164.50	162.08	164.50	147.52	7,372
2021-12-31	163.18	163.36	162.50	162.50	145.73	417
2021-12-30	164.65	164.65	162.50	162.50	145.73	3,735
2021-12-29	162.87	164.53	162.87	164.00	147.07	1,352
2021-12-23	159.57	161.00	159.50	161.00	144.38	3,599
2021-12-22	157.77	160.00	157.29	160.00	143.48	3,379
2021-12-21	157.70	158.50	156.87	158.50	142.14	9,864
2021-12-20	157.26	159.50	156.58	159.50	143.04	198,279
2021-12-17	160.61	161.31	158.99	159.50	143.04	149,325
2021-12-16	159.00	160.86	158.48	160.50	143.93	1,533
2021-12-15	157.82	159.64	157.61	159.50	143.04	1,725

← NewerPage 20 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.