Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	153.49	157.60	151.55	152.77	151.65	15,634
2025-10-23	152.24	153.90	150.59	151.95	149.79	9,841
2025-10-22	151.50	153.45	150.81	153.11	150.94	12,352
2025-10-21	151.89	152.43	150.91	151.58	149.43	215,460
2025-10-20	151.89	152.38	149.80	151.95	149.80	9,157
2025-10-17	149.83	152.01	149.12	151.46	149.31	7,560
2025-10-16	147.40	150.38	147.20	149.19	147.07	10,437
2025-10-15	149.41	149.77	147.83	148.18	146.08	5,532
2025-10-14	147.50	148.55	147.15	148.55	146.44	9,611
2025-10-13	148.90	150.85	147.17	147.40	145.31	15,396
2025-10-10	150.65	151.50	149.56	150.07	147.94	204,078
2025-10-09	153.55	153.55	149.58	150.34	148.20	401,630
2025-10-08	150.14	153.19	150.14	151.44	149.29	6,158
2025-10-07	150.52	153.18	150.10	152.59	150.42	16,373
2025-10-06	153.00	153.29	150.92	151.10	148.96	7,676
2025-10-03	152.12	153.40	152.00	153.06	150.89	7,983
2025-10-02	152.80	153.60	151.82	152.19	150.03	9,069
2025-10-01	153.46	154.27	151.45	152.62	150.45	11,406
2025-09-30	152.23	154.35	152.01	154.10	151.91	12,062
2025-09-29	152.66	154.43	151.84	153.15	150.98	10,151
2025-09-26	152.46	152.79	151.53	152.10	149.94	10,913
2025-09-25	152.42	153.82	151.84	152.22	150.06	10,982
2025-09-24	152.51	153.45	151.78	153.15	150.98	9,278
2025-09-23	153.35	153.97	150.98	152.17	150.01	10,723
2025-09-22	156.11	156.64	153.60	154.09	151.90	7,195
2025-09-19	157.60	157.64	156.24	156.80	154.58	9,245
2025-09-18	159.17	160.92	157.44	158.00	155.76	8,273
2025-09-17	158.18	161.53	157.60	161.53	159.24	5,489
2025-09-16	157.01	157.84	156.21	157.77	155.53	7,917
2025-09-15	157.90	158.47	156.50	156.70	154.47	4,333
2025-09-12	158.31	159.07	157.78	158.37	156.12	2,688
2025-09-11	157.43	158.79	156.41	158.72	156.47	9,461
2025-09-10	158.91	159.80	155.91	156.91	154.68	9,331
2025-09-09	159.18	159.91	158.06	159.38	157.12	44,638
2025-09-08	160.23	160.50	158.25	158.45	156.20	7,162
2025-09-05	159.42	160.49	158.40	159.06	156.80	3,809
2025-09-04	158.43	159.63	157.79	159.01	156.75	7,727
2025-09-03	157.87	158.57	156.13	157.24	155.01	15,170
2025-09-02	158.09	158.71	156.01	158.19	155.94	10,050
2025-08-29	156.17	157.51	155.35	157.18	154.95	2,333
2025-08-28	157.54	157.92	155.05	155.52	153.31	3,035
2025-08-27	156.00	156.72	155.76	156.40	154.18	26,298
2025-08-26	156.41	157.30	155.03	155.65	153.44	5,379
2025-08-22	158.09	160.61	158.09	158.45	156.20	3,996
2025-08-21	159.39	159.99	157.18	158.49	156.24	12,122
2025-08-20	158.05	161.01	157.61	159.31	157.05	11,377
2025-08-19	156.00	158.65	155.60	157.92	155.68	17,804
2025-08-18	154.37	156.91	153.90	155.69	153.48	5,505
2025-08-15	154.30	156.00	153.63	155.31	153.11	40,368
2025-08-14	155.98	156.00	153.29	153.60	151.42	3,073
2025-08-13	155.18	156.96	154.51	156.07	153.86	7,660
2025-08-12	155.02	156.00	154.37	154.69	152.49	2,758
2025-08-11	154.00	155.24	153.01	155.00	152.80	3,211
2025-08-08	153.43	153.94	152.56	153.09	150.91	1,929
2025-08-07	151.98	153.90	151.46	153.17	150.99	3,905
2025-08-06	150.56	153.47	150.27	152.86	150.69	612,187
2025-08-05	150.99	152.02	150.29	150.85	148.71	1,411
2025-08-04	151.00	152.94	150.00	150.40	148.26	3,837
2025-08-01	151.00	153.43	150.01	151.15	149.01	24,509
2025-07-31	152.60	153.99	150.16	151.11	148.97	14,483

← NewerPage 5 of 21 · 1,240 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.