Procter & Gamble Company historical data

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

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
2021-10-20	140.24	141.91	139.94	141.50	126.11	9,313
2021-10-19	139.00	140.45	138.96	140.00	124.78	1,772
2021-10-18	143.54	143.68	142.31	143.50	127.90	1,453
2021-10-15	143.88	144.81	143.82	144.50	128.79	655
2021-10-14	142.99	144.22	142.81	144.00	128.34	4,588

← NewerPage 21 of 21 · 1,243 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.