Procter & Gamble Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 149.10 | 150.10 | 147.00 | 150.10 | 150.10 | 45,403 |
| 2026-01-22 | 146.99 | 150.70 | 142.00 | 150.70 | 150.70 | 112,711 |
| 2026-01-21 | 146.35 | 146.35 | 145.03 | 145.14 | 144.08 | 14,896 |
| 2026-01-20 | 144.95 | 146.88 | 143.50 | 146.35 | 145.29 | 30,570 |
| 2026-01-16 | 143.94 | 143.94 | 143.50 | 143.89 | 142.84 | 118,048 |
| 2026-01-15 | 145.01 | 145.01 | 142.31 | 145.01 | 143.95 | 41,325 |
| 2026-01-14 | 143.70 | 146.50 | 141.59 | 146.50 | 145.43 | 17,309 |
| 2026-01-13 | 143.44 | 143.84 | 141.42 | 143.84 | 142.79 | 7,654 |
| 2026-01-12 | 142.08 | 143.48 | 141.38 | 143.48 | 142.44 | 10,795 |
| 2026-01-09 | 141.36 | 143.01 | 140.90 | 141.77 | 140.73 | 8,906 |
| 2026-01-08 | 138.58 | 145.17 | 137.80 | 141.45 | 140.42 | 14,369 |
| 2026-01-07 | 140.02 | 141.42 | 137.65 | 138.07 | 137.07 | 20,190 |
| 2026-01-06 | 140.79 | 141.38 | 139.91 | 140.17 | 139.15 | 14,002 |
| 2026-01-05 | 142.04 | 143.01 | 139.68 | 140.40 | 139.38 | 15,052 |
| 2026-01-02 | 144.70 | 145.17 | 141.29 | 141.87 | 140.84 | 9,729 |
| 2025-12-31 | 144.24 | 144.50 | 142.83 | 143.93 | 142.88 | 1,647 |
| 2025-12-30 | 144.75 | 145.80 | 143.62 | 143.89 | 142.84 | 10,869 |
| 2025-12-29 | 144.60 | 145.80 | 144.00 | 144.55 | 143.49 | 6,107 |
| 2025-12-24 | 143.20 | 144.97 | 142.15 | 144.35 | 143.30 | 3,173 |
| 2025-12-23 | 142.59 | 144.00 | 142.00 | 143.48 | 142.43 | 7,108 |
| 2025-12-22 | 145.87 | 145.87 | 142.77 | 142.84 | 141.80 | 24,121 |
| 2025-12-19 | 145.65 | 146.59 | 143.98 | 144.18 | 143.13 | 16,543 |
| 2025-12-18 | 147.95 | 147.95 | 145.00 | 145.88 | 144.82 | 1,012,653 |
| 2025-12-17 | 146.99 | 148.42 | 145.60 | 147.96 | 146.89 | 14,544 |
| 2025-12-16 | 145.48 | 146.52 | 144.63 | 145.39 | 144.33 | 19,735 |
| 2025-12-15 | 143.23 | 144.78 | 142.55 | 144.57 | 143.52 | 18,316 |
| 2025-12-12 | 141.00 | 143.11 | 140.83 | 142.62 | 141.58 | 15,950 |
| 2025-12-11 | 140.50 | 141.70 | 140.00 | 141.02 | 139.99 | 13,773 |
| 2025-12-10 | 139.98 | 141.24 | 139.63 | 139.66 | 138.64 | 29,515 |
| 2025-12-09 | 138.65 | 140.88 | 138.56 | 139.95 | 138.93 | 67,954 |
| 2025-12-08 | 144.13 | 144.90 | 139.06 | 139.23 | 138.22 | 41,537 |
| 2025-12-05 | 145.58 | 145.71 | 143.54 | 143.67 | 142.62 | 12,986 |
| 2025-12-04 | 146.60 | 147.39 | 144.54 | 145.29 | 144.23 | 13,805 |
| 2025-12-03 | 145.52 | 148.21 | 144.59 | 146.21 | 145.14 | 3,509 |
| 2025-12-02 | 147.80 | 148.57 | 142.51 | 144.50 | 143.44 | 29,296 |
| 2025-12-01 | 149.84 | 151.15 | 147.85 | 148.47 | 147.38 | 18,794 |
| 2025-11-28 | 148.50 | 151.98 | 147.20 | 148.13 | 147.05 | 11,124 |
| 2025-11-26 | 148.60 | 149.04 | 147.76 | 148.27 | 147.19 | 9,157 |
| 2025-11-25 | 147.00 | 148.69 | 146.90 | 148.12 | 147.04 | 11,282 |
| 2025-11-24 | 150.97 | 151.14 | 146.56 | 146.93 | 145.86 | 13,309 |
| 2025-11-21 | 148.39 | 151.47 | 148.10 | 151.31 | 150.21 | 11,484 |
| 2025-11-20 | 146.38 | 148.60 | 146.07 | 148.23 | 147.15 | 7,940 |
| 2025-11-19 | 147.00 | 147.52 | 144.59 | 147.19 | 146.12 | 5,207 |
| 2025-11-18 | 146.37 | 147.30 | 145.50 | 147.10 | 146.03 | 13,597 |
| 2025-11-17 | 149.00 | 149.00 | 145.03 | 146.45 | 145.38 | 6,786 |
| 2025-11-14 | 148.00 | 149.60 | 147.64 | 148.01 | 146.93 | 4,462 |
| 2025-11-13 | 148.44 | 149.00 | 147.66 | 148.24 | 147.16 | 15,895 |
| 2025-11-12 | 148.55 | 149.00 | 147.58 | 148.23 | 147.15 | 8,624 |
| 2025-11-11 | 145.61 | 148.01 | 145.43 | 147.85 | 146.77 | 19,384 |
| 2025-11-10 | 165.84 | 165.84 | 149.95 | 165.84 | 164.64 | 1,037 |
| 2025-11-07 | 146.25 | 147.99 | 146.00 | 146.47 | 145.40 | 13,927 |
| 2025-11-06 | 145.80 | 146.68 | 144.48 | 145.99 | 144.93 | 12,888 |
| 2025-11-05 | 147.71 | 147.91 | 146.29 | 146.45 | 145.38 | 8,423 |
| 2025-11-04 | 147.78 | 149.27 | 146.30 | 146.78 | 145.71 | 13,460 |
| 2025-11-03 | 151.05 | 151.20 | 147.79 | 147.88 | 146.80 | 8,045 |
| 2025-10-31 | 149.36 | 150.93 | 148.54 | 150.58 | 149.48 | 11,743 |
| 2025-10-30 | 149.10 | 150.79 | 148.55 | 149.61 | 148.52 | 8,298 |
| 2025-10-29 | 151.43 | 151.76 | 148.65 | 148.80 | 147.72 | 420,122 |
| 2025-10-28 | 151.28 | 153.11 | 150.66 | 151.82 | 150.71 | 6,475 |
| 2025-10-27 | 152.48 | 152.57 | 150.39 | 151.01 | 149.91 | 12,770 |
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.