Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	142.78	146.49	142.00	142.51	142.51	18,383
2026-04-21	145.97	146.00	142.39	143.09	143.09	13,176
2026-04-20	146.71	148.70	143.90	144.06	144.06	10,218
2026-04-17	143.31	147.60	142.80	147.06	147.06	18,897
2026-04-16	143.99	146.12	142.63	143.05	143.05	9,117
2026-04-15	144.95	145.39	142.25	143.21	143.21	18,138
2026-04-14	143.97	144.88	140.00	144.46	144.46	21,864
2026-04-13	145.65	147.52	142.55	143.26	143.26	12,622
2026-04-10	146.94	147.71	145.00	145.39	145.39	6,586
2026-04-09	145.22	146.87	142.93	146.72	146.72	13,367
2026-04-08	142.09	145.00	141.55	144.65	144.65	75,561
2026-04-07	142.65	143.50	141.20	141.86	141.86	11,016
2026-04-02	144.10	145.73	142.50	143.20	143.20	36,259
2026-04-01	144.68	145.33	143.10	144.34	144.34	16,692
2026-03-31	145.50	147.42	142.25	143.34	143.34	18,636
2026-03-30	142.62	145.68	142.00	145.00	145.00	9,083
2026-03-27	143.00	145.01	141.82	143.18	143.18	14,110
2026-03-26	144.20	144.89	142.42	142.42	142.42	15,085
2026-03-25	144.25	144.90	142.12	143.78	143.78	32,657
2026-03-24	144.56	146.00	142.22	143.84	143.84	36,127
2026-03-23	144.30	146.80	143.20	144.12	144.12	15,638
2026-03-20	145.39	147.00	144.25	144.98	144.98	13,369
2026-03-19	147.11	148.30	144.86	145.61	145.61	18,695
2026-03-18	151.92	153.00	146.46	146.64	146.64	24,696
2026-03-17	151.48	153.50	150.56	151.81	151.81	9,514
2026-03-16	150.59	153.55	150.00	151.70	151.70	20,381
2026-03-13	151.19	153.00	150.00	150.40	150.40	6,655
2026-03-12	152.50	155.70	150.92	151.43	151.43	8,630
2026-03-11	156.17	157.45	151.27	152.70	152.70	8,637
2026-03-10	155.20	157.15	153.61	156.45	156.45	29,097
2026-03-09	151.76	155.67	151.20	154.96	154.96	14,981
2026-03-06	154.40	155.00	151.80	153.76	153.76	7,848
2026-03-05	158.11	158.58	153.95	154.45	154.45	26,915
2026-03-04	160.17	162.00	154.90	157.89	157.89	12,794
2026-03-03	163.00	165.64	158.61	160.09	160.09	275,972
2026-03-02	166.53	167.96	163.50	164.48	164.48	16,663
2026-02-27	163.25	166.88	162.10	166.48	166.48	12,548
2026-02-26	163.50	164.80	162.74	163.19	163.19	7,791
2026-02-25	164.56	165.30	162.09	163.67	163.67	25,111
2026-02-24	165.13	166.90	163.89	165.68	165.68	7,511
2026-02-23	160.78	165.19	160.00	164.70	164.70	21,805
2026-02-20	158.78	160.95	157.80	160.40	160.40	7,578
2026-02-19	156.60	160.00	155.60	158.39	158.39	5,185
2026-02-18	159.45	160.00	155.77	156.06	156.06	13,774
2026-02-17	158.82	162.01	158.82	159.66	159.66	216,358
2026-02-13	161.20	162.85	160.11	161.61	161.61	44,934
2026-02-12	159.64	163.11	158.64	162.63	162.63	13,281
2026-02-11	158.96	161.16	156.58	159.61	159.61	14,544
2026-02-10	157.37	160.01	156.10	160.00	160.00	11,537
2026-02-09	158.38	160.00	156.00	156.93	156.93	11,501
2026-02-06	158.94	159.99	157.58	159.28	159.28	29,255
2026-02-05	156.56	159.64	155.26	158.29	158.29	28,485
2026-02-04	155.37	158.35	155.05	158.23	158.23	27,077
2026-02-03	152.84	156.50	150.86	155.32	155.32	82,969
2026-02-02	151.62	153.25	150.19	153.12	153.12	29,247
2026-01-30	149.87	151.52	146.95	151.35	151.35	76,965
2026-01-29	146.61	150.11	146.00	149.80	149.80	10,523
2026-01-28	147.36	149.49	147.25	147.73	147.73	10,542
2026-01-27	149.29	149.80	147.72	148.38	148.38	6,006
2026-01-26	149.71	151.00	148.52	148.94	148.94	21,225

← NewerPage 3 of 5 · 245 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.