Procter & Gamble Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	156.60	160.22	153.95	154.23	152.04	4,286
2025-07-29	157.50	160.01	154.83	155.43	153.22	7,972
2025-07-28	159.52	159.52	156.26	156.65	154.42	3,883
2025-07-25	158.94	158.95	156.96	157.75	155.51	6,611
2025-07-24	157.96	158.95	157.96	158.40	156.15	6,077
2025-07-23	158.32	158.76	157.69	158.18	155.93	8,553
2025-07-22	155.50	158.07	154.71	157.15	154.92	5,477
2025-07-21	155.00	155.88	154.95	155.61	153.40	3,869
2025-07-18	154.39	155.48	153.74	154.98	152.78	3,041
2025-07-17	153.88	155.47	152.00	155.01	152.81	8,600
2025-07-16	152.18	153.67	152.18	153.13	149.92	3,762
2025-07-15	154.10	154.27	151.91	152.54	149.34	6,484
2025-07-14	158.19	158.25	152.88	153.93	150.69	11,984
2025-07-11	158.30	158.40	156.47	156.81	153.52	6,265
2025-07-10	157.21	159.59	157.14	159.14	155.80	3,958
2025-07-09	157.80	158.23	155.98	156.61	153.32	5,500
2025-07-08	160.45	160.58	157.79	158.65	155.32	4,223
2025-07-07	160.51	161.23	159.30	160.21	156.85	4,605
2025-07-03	161.49	162.02	159.81	160.69	157.32	5,993
2025-07-02	161.41	161.69	159.86	161.10	157.72	3,339
2025-07-01	159.47	162.50	159.00	161.16	157.77	3,600
2025-06-30	160.10	160.10	158.16	158.64	155.31	5,014
2025-06-27	158.75	159.89	158.32	159.04	155.71	4,404
2025-06-26	159.10	159.61	157.20	158.18	154.86	5,971
2025-06-25	160.00	160.40	159.00	159.22	155.88	4,391
2025-06-24	161.44	161.66	159.76	159.80	156.44	13,042
2025-06-23	159.30	160.29	157.70	160.10	156.74	5,213
2025-06-20	160.71	160.71	157.60	159.11	155.77	3,426
2025-06-18	159.17	159.17	157.93	158.27	154.95	5,976
2025-06-17	161.21	161.21	158.66	158.67	155.34	3,237
2025-06-16	161.69	161.88	160.14	160.80	157.43	6,020
2025-06-13	161.53	163.05	161.13	161.35	157.96	5,980
2025-06-12	161.67	163.31	161.63	162.81	159.39	2,499
2025-06-11	162.60	162.81	161.91	162.00	158.60	6,219
2025-06-10	165.20	165.20	161.92	162.86	159.44	4,899
2025-06-09	165.20	165.20	162.04	162.57	159.16	5,318
2025-06-06	163.89	165.26	162.73	164.03	160.58	6,232
2025-06-05	167.96	167.96	162.63	162.86	159.44	7,378
2025-06-04	166.95	168.01	166.15	167.74	164.22	14,936
2025-06-03	167.42	167.78	165.95	167.18	163.67	83,467
2025-06-02	168.70	169.15	166.25	166.33	162.84	3,920
2025-05-30	168.73	170.38	168.20	169.40	165.84	3,839
2025-05-29	166.09	168.92	166.09	168.40	164.87	1,843
2025-05-28	167.64	168.80	167.04	167.80	164.28	2,642
2025-05-27	166.48	167.64	165.31	167.00	163.49	13,020
2025-05-23	166.71	167.99	163.54	164.40	160.95	5,098
2025-05-22	165.00	166.04	163.61	164.90	161.44	2,086
2025-05-21	165.54	166.34	164.57	165.70	162.22	3,417
2025-05-20	163.53	165.96	163.53	165.80	162.32	77,224
2025-05-19	164.00	166.74	161.31	164.90	161.44	4,832
2025-05-16	162.73	163.06	161.88	162.40	158.99	3,275
2025-05-15	158.95	161.97	157.74	161.40	158.01	3,121
2025-05-14	158.08	159.49	157.77	158.40	155.08	4,835
2025-05-13	160.47	160.55	157.39	158.70	155.37	2,393
2025-05-12	159.00	161.33	156.75	159.80	156.45	4,502
2025-05-09	158.91	159.43	157.45	158.60	155.27	1,751
2025-05-08	159.28	159.97	158.07	159.10	155.76	5,880
2025-05-07	159.12	160.05	158.50	159.60	156.25	2,603
2025-05-06	158.78	159.64	157.58	159.30	155.96	2,556
2025-05-02	161.09	161.74	159.97	160.00	156.64	5,632

← NewerPage 6 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.