Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 157.98 | 158.33 | 156.70 | 158.00 | 141.69 | 7,091 |
| 2021-12-13 | 155.13 | 157.75 | 155.13 | 156.50 | 140.35 | 2,030 |
| 2021-12-10 | 154.01 | 155.68 | 153.72 | 155.00 | 139.00 | 2,352 |
| 2021-12-09 | 151.75 | 154.15 | 151.70 | 154.00 | 138.10 | 1,413 |
| 2021-12-08 | 151.72 | 152.60 | 150.31 | 151.50 | 135.86 | 1,604 |
| 2021-12-07 | 152.70 | 153.00 | 151.53 | 153.00 | 137.21 | 12,501 |
| 2021-12-06 | 150.34 | 152.50 | 150.01 | 152.50 | 136.76 | 1,852 |
| 2021-12-03 | 147.35 | 150.00 | 147.27 | 150.00 | 134.52 | 4,315 |
| 2021-12-02 | 146.05 | 148.26 | 146.05 | 148.00 | 132.72 | 1,788 |
| 2021-12-01 | 145.62 | 147.83 | 145.17 | 147.50 | 132.27 | 2,510 |
| 2021-11-30 | 147.80 | 148.50 | 146.40 | 148.50 | 133.17 | 6,386 |
| 2021-11-29 | 147.90 | 150.00 | 146.92 | 150.00 | 134.52 | 4,156 |
| 2021-11-26 | 148.67 | 149.50 | 147.42 | 148.50 | 133.17 | 36,222 |
| 2021-11-24 | 148.99 | 149.50 | 147.72 | 149.50 | 134.07 | 746 |
| 2021-11-23 | 148.64 | 149.00 | 147.40 | 149.00 | 133.62 | 55,168 |
| 2021-11-22 | 146.80 | 149.00 | 146.80 | 149.00 | 133.62 | 8,074 |
| 2021-11-19 | 147.74 | 148.00 | 147.14 | 148.00 | 132.72 | 2,360 |
| 2021-11-18 | 147.77 | 148.02 | 146.55 | 147.50 | 132.27 | 1,319 |
| 2021-11-17 | 147.19 | 148.00 | 146.57 | 148.00 | 132.72 | 41,456 |
| 2021-11-16 | 147.50 | 148.46 | 147.28 | 148.00 | 132.72 | 1,966 |
| 2021-11-15 | 147.03 | 149.00 | 146.62 | 149.00 | 133.62 | 3,200 |
| 2021-11-12 | 147.00 | 148.00 | 146.04 | 148.00 | 132.72 | 8,823 |
| 2021-11-11 | 146.70 | 146.98 | 146.29 | 146.50 | 131.38 | 3,170 |
| 2021-11-10 | 145.21 | 148.00 | 145.21 | 148.00 | 132.72 | 3,980 |
| 2021-11-09 | 145.04 | 145.73 | 144.72 | 145.50 | 130.48 | 1,420 |
| 2021-11-08 | 145.95 | 146.00 | 144.04 | 146.00 | 130.93 | 26,139 |
| 2021-11-05 | 145.50 | 147.50 | 144.91 | 147.50 | 132.27 | 57,994 |
| 2021-11-04 | 142.87 | 145.33 | 142.58 | 145.00 | 130.03 | 123,450 |
| 2021-11-03 | 144.33 | 145.00 | 143.57 | 145.00 | 130.03 | 976 |
| 2021-11-02 | 142.50 | 144.50 | 142.38 | 144.00 | 129.14 | 4,453 |
| 2021-11-01 | 148.00 | 148.00 | 142.00 | 142.00 | 127.34 | 864 |
| 2021-10-29 | 142.32 | 144.50 | 142.05 | 144.50 | 129.58 | 1,884 |
| 2021-10-28 | 142.11 | 143.00 | 141.92 | 143.00 | 128.24 | 933 |
| 2021-10-27 | 142.85 | 144.50 | 142.38 | 144.50 | 129.58 | 5,730 |
| 2021-10-26 | 140.92 | 143.00 | 140.92 | 142.50 | 127.79 | 3,024 |
| 2021-10-25 | 140.74 | 140.86 | 139.35 | 140.50 | 126.00 | 1,209 |
| 2021-10-22 | 139.33 | 141.01 | 139.33 | 141.00 | 126.45 | 33,059 |
| 2021-10-21 | 140.83 | 141.02 | 139.62 | 141.00 | 126.45 | 1,240 |
← NewerPage 21 of 21 · 1,238 trading days
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.